Chronicle Journal: Finance

S&P Retail SPDR (NY: XRT )

97.18 USD -2.40 (-2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 39.58 39.87 39.45 39.49 5,914,761 +0.01(+0.03%)
Oct 30, 2017 39.95 39.31 39.48 5,474,963 -0.66(-1.64%)
Oct 27, 2017 40.25 40.25 39.74 40.14 5,090,552 -0.61(-1.50%)
Oct 26, 2017 40.53 40.99 40.40 40.75 2,475,533 +0.16(+0.39%)
Oct 25, 2017 40.92 40.92 40.07 40.59 2,824,272 -0.31(-0.76%)
Oct 24, 2017 40.88 41.04 40.70 40.90 1,889,958 +0.13(+0.32%)
Oct 23, 2017 40.82 41.26 40.72 40.77 5,248,009 +0.12(+0.30%)
Oct 20, 2017 40.52 40.75 40.37 40.65 5,208,170 +0.49(+1.22%)
Oct 19, 2017 40.17 40.23 39.88 40.16 2,735,367 -0.11(-0.27%)
Oct 18, 2017 40.13 40.53 40.07 40.27 4,468,673 +0.25(+0.62%)
Oct 17, 2017 39.74 40.13 39.73 40.02 2,265,555 +0.29(+0.73%)
Oct 16, 2017 39.96 40.00 39.58 39.73 3,314,040 -0.27(-0.68%)
Oct 13, 2017 40.01 40.39 39.79 40.00 3,345,202 +0.12(+0.30%)
Oct 12, 2017 40.22 40.33 39.50 39.88 7,304,061 -0.53(-1.31%)
Oct 11, 2017 41.00 41.09 40.26 40.41 7,339,290 -0.56(-1.37%)
Oct 10, 2017 40.98 41.30 40.81 40.97 2,857,467 +0.11(+0.27%)
Oct 09, 2017 41.67 41.72 40.83 40.86 4,011,458 -0.79(-1.90%)
Oct 06, 2017 41.39 41.88 41.39 41.65 2,672,720 -0.25(-0.60%)
Oct 05, 2017 41.67 41.96 41.57 41.90 3,294,274 +0.31(+0.75%)
Oct 04, 2017 41.79 41.97 41.55 41.59 3,005,035 -0.31(-0.74%)
Oct 03, 2017 41.87 41.99 41.65 41.90 2,309,575 +0.14(+0.34%)
Oct 02, 2017 41.68 41.84 41.35 41.76 3,852,329 -0.01(-0.02%)
Sep 29, 2017 41.95 41.97 41.72 41.77 2,089,942 +0.04(+0.10%)
Sep 28, 2017 41.87 41.90 41.44 41.73 2,149,586 -0.23(-0.55%)
Sep 27, 2017 41.85 41.99 41.29 41.96 7,964,002 +0.50(+1.21%)
Sep 26, 2017 41.35 41.58 41.22 41.46 2,873,259 +0.26(+0.63%)
Sep 25, 2017 40.78 41.38 40.78 41.20 3,605,777 +0.40(+0.98%)
Sep 22, 2017 40.22 40.87 40.20 40.80 2,629,918 +0.49(+1.22%)
Sep 21, 2017 40.59 40.61 40.26 40.31 2,461,043 -0.20(-0.49%)
Sep 20, 2017 40.39 40.66 40.23 40.51 3,481,374 -0.11(-0.27%)
Sep 19, 2017 40.94 41.10 40.43 40.62 3,968,282 -0.42(-1.02%)
Sep 18, 2017 41.33 41.52 40.91 41.04 3,608,727 -0.16(-0.39%)
Sep 15, 2017 40.61 41.22 40.61 41.20 3,830,691 +0.13(+0.32%)
Sep 14, 2017 41.25 41.39 40.94 41.07 2,536,633 -0.31(-0.75%)
Sep 13, 2017 41.18 41.54 41.11 41.38 4,615,072 +0.43(+1.05%)
Sep 12, 2017 40.45 41.17 40.43 40.95 4,780,900 +0.61(+1.51%)
Sep 11, 2017 40.24 40.44 40.20 40.34 3,541,481 +0.26(+0.65%)
Sep 08, 2017 40.26 40.40 39.85 40.08 2,330,922 -0.29(-0.72%)
Sep 07, 2017 40.37 40.52 40.12 40.37 4,440,511 +0.19(+0.47%)
Sep 06, 2017 39.67 40.22 39.65 40.18 4,478,909 +0.52(+1.31%)
Sep 05, 2017 39.58 39.88 39.27 39.66 2,292,654 -0.04(-0.10%)
Sep 01, 2017 39.26 39.77 39.26 39.70 2,360,476 +0.53(+1.35%)
Aug 31, 2017 39.10 39.31 38.99 39.17 1,647,592 +0.18(+0.46%)
Aug 30, 2017 38.90 39.18 38.70 38.99 2,163,637 +0.09(+0.23%)
Aug 29, 2017 38.58 38.94 38.38 38.90 2,207,106 -0.23(-0.59%)
Aug 28, 2017 39.24 39.31 38.88 39.13 3,154,866 -0.17(-0.43%)
Aug 25, 2017 39.00 39.40 38.82 39.30 2,445,275 +0.46(+1.18%)
Aug 24, 2017 39.44 39.71 38.73 38.84 6,365,994 +0.35(+0.91%)
Aug 23, 2017 38.53 38.72 38.36 38.49 2,930,244 +0.04(+0.10%)
Aug 22, 2017 38.23 38.57 38.18 38.45 2,764,751 +0.52(+1.37%)
Aug 21, 2017 38.08 38.10 37.72 37.93 3,540,594 -0.26(-0.68%)
Aug 18, 2017 38.06 38.28 37.95 38.19 3,647,189 -0.13(-0.34%)
Aug 17, 2017 38.69 38.97 38.26 38.32 4,270,076 -0.64(-1.64%)
Aug 16, 2017 38.86 39.26 38.86 38.96 4,440,615 +0.37(+0.96%)
Aug 15, 2017 39.13 39.22 38.59 38.59 6,250,049 -1.07(-2.70%)
Aug 14, 2017 39.95 40.07 39.61 39.66 2,396,684 +0.01(+0.03%)
Aug 11, 2017 39.62 39.75 39.25 39.65 3,307,256 +0.25(+0.63%)
Aug 10, 2017 40.30 40.40 39.35 39.40 7,730,707 -1.24(-3.05%)
Aug 09, 2017 40.64 40.77 40.22 40.64 7,589,443 -0.47(-1.14%)
Aug 08, 2017 41.70 41.73 40.99 41.11 4,774,761 -0.22(-0.53%)
Aug 07, 2017 41.12 41.51 40.99 41.33 2,910,569 +0.22(+0.54%)
Aug 04, 2017 40.85 41.19 40.75 41.11 3,389,092 +0.42(+1.03%)
Aug 03, 2017 40.84 41.25 40.64 40.69 2,454,540 -0.08(-0.20%)
Aug 02, 2017 41.07 41.33 40.58 40.77 3,506,206 -0.53(-1.28%)
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.