Skip to main content

S&P Retail SPDR (NY: XRT )

78.99 +0.63 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 84.58 85.27 84.45 84.65 2,005,959 +0.40(+0.47%)
Mar 30, 2021 82.32 84.39 82.32 84.25 2,329,192 +1.66(+2.01%)
Mar 29, 2021 84.03 84.99 82.41 82.59 2,475,798 -1.62(-1.93%)
Mar 26, 2021 82.88 84.22 82.20 84.21 2,992,767 +1.88(+2.28%)
Mar 25, 2021 78.86 82.64 78.46 82.33 3,955,919 +2.45(+3.06%)
Mar 24, 2021 83.25 83.69 79.86 79.88 2,385,252 -2.87(-3.46%)
Mar 23, 2021 85.00 85.35 82.48 82.75 3,118,614 -2.69(-3.14%)
Mar 22, 2021 86.54 86.79 84.95 85.43 1,990,195 -0.72(-0.84%)
Mar 19, 2021 85.09 87.54 83.87 86.16 3,736,830 +1.03(+1.21%)
Mar 18, 2021 87.63 88.14 84.74 85.13 2,279,880 -2.32(-2.65%)
Mar 17, 2021 86.41 88.04 85.69 87.45 1,718,496 +0.73(+0.84%)
Mar 16, 2021 87.43 87.76 85.33 86.72 2,800,419 -1.78(-2.01%)
Mar 15, 2021 90.27 90.92 87.68 88.50 4,213,028 -0.91(-1.02%)
Mar 12, 2021 88.27 90.29 88.16 89.41 2,937,755 +1.50(+1.70%)
Mar 11, 2021 86.90 88.99 86.52 87.91 4,045,685 +0.86(+0.99%)
Mar 10, 2021 87.14 91.19 82.96 87.05 10,853,756 +1.67(+1.95%)
Mar 09, 2021 83.95 85.81 83.17 85.38 4,484,789 +3.30(+4.02%)
Mar 08, 2021 78.70 83.29 78.41 82.09 7,092,206 +4.72(+6.10%)
Mar 05, 2021 76.22 77.52 74.04 77.37 3,776,842 +1.58(+2.09%)
Mar 04, 2021 76.89 77.45 73.27 75.79 3,660,930 -1.49(-1.92%)
Mar 03, 2021 77.86 78.68 76.62 77.27 1,568,746 -0.28(-0.37%)
Mar 02, 2021 78.77 79.52 77.52 77.56 3,528,764 -1.35(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.