Skip to main content

S&P Retail SPDR (NY: XRT )

77.19 +0.88 (+1.16%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 35.50 35.76 35.39 35.42 6,594,045 +0.01(+0.03%)
Oct 30, 2017 35.83 35.26 35.41 6,103,738 -0.59(-1.64%)
Oct 27, 2017 36.10 36.10 35.65 36.01 5,675,179 -0.55(-1.50%)
Oct 26, 2017 36.35 36.77 36.24 36.55 2,759,837 +0.14(+0.39%)
Oct 25, 2017 36.70 36.70 35.94 36.41 3,148,627 -0.28(-0.76%)
Oct 24, 2017 36.67 36.81 36.51 36.69 2,107,011 +0.12(+0.32%)
Oct 23, 2017 36.61 37.01 36.53 36.57 5,850,720 +0.11(+0.30%)
Oct 20, 2017 36.35 36.55 36.21 36.46 5,806,305 +0.44(+1.22%)
Oct 19, 2017 36.03 36.09 35.77 36.02 3,049,512 -0.10(-0.27%)
Oct 18, 2017 36.00 36.35 35.94 36.12 4,981,880 +0.22(+0.62%)
Oct 17, 2017 35.65 36.00 35.64 35.90 2,525,744 +0.26(+0.73%)
Oct 16, 2017 35.84 35.88 35.50 35.64 3,694,643 -0.24(-0.68%)
Oct 13, 2017 35.89 36.23 35.69 35.88 3,729,383 +0.11(+0.30%)
Oct 12, 2017 36.08 36.18 35.43 35.77 8,142,900 -0.48(-1.31%)
Oct 11, 2017 36.78 36.86 36.11 36.25 8,182,175 -0.50(-1.37%)
Oct 10, 2017 36.76 37.05 36.61 36.75 3,185,634 +0.10(+0.27%)
Oct 09, 2017 37.38 37.42 36.62 36.65 4,472,156 -0.71(-1.90%)
Oct 06, 2017 37.13 37.57 37.13 37.36 2,979,670 -0.22(-0.60%)
Oct 05, 2017 37.38 37.64 37.29 37.58 3,672,607 +0.28(+0.75%)
Oct 04, 2017 37.48 37.65 37.27 37.31 3,350,150 -0.28(-0.74%)
Oct 03, 2017 37.56 37.66 37.36 37.58 2,574,819 +0.13(+0.34%)
Oct 02, 2017 37.39 37.53 37.09 37.46 4,294,752 -0.01(-0.02%)
Sep 29, 2017 37.63 37.65 37.42 37.47 2,329,962 +0.04(+0.10%)
Sep 28, 2017 37.56 37.58 37.17 37.43 2,396,456 -0.21(-0.55%)
Sep 27, 2017 37.54 37.66 37.04 37.64 8,878,633 +0.45(+1.21%)
Sep 26, 2017 37.09 37.30 36.97 37.19 3,203,240 +0.23(+0.63%)
Sep 25, 2017 36.58 37.12 36.58 36.96 4,019,884 +0.36(+0.98%)
Sep 22, 2017 36.08 36.66 36.06 36.60 2,931,952 +0.44(+1.22%)
Sep 21, 2017 36.41 36.43 36.11 36.16 2,743,683 -0.18(-0.49%)
Sep 20, 2017 36.23 36.47 36.09 36.34 3,881,194 -0.10(-0.27%)
Sep 19, 2017 36.72 36.87 36.27 36.44 4,424,022 -0.38(-1.02%)
Sep 18, 2017 37.07 37.24 36.70 36.81 4,023,173 -0.14(-0.39%)
Sep 15, 2017 36.43 36.97 36.43 36.96 4,270,629 +0.28(+0.76%)
Sep 14, 2017 36.84 36.96 36.56 36.68 2,840,542 -0.28(-0.75%)
Sep 13, 2017 36.77 37.10 36.71 36.95 5,167,995 +0.38(+1.05%)
Sep 12, 2017 36.12 36.77 36.10 36.57 5,353,690 +0.54(+1.51%)
Sep 11, 2017 35.93 36.11 35.89 36.02 3,965,779 +0.23(+0.65%)
Sep 08, 2017 35.95 36.07 35.59 35.79 2,610,185 -0.26(-0.72%)
Sep 07, 2017 36.05 36.18 35.83 36.05 4,972,520 +0.17(+0.47%)
Sep 06, 2017 35.43 35.92 35.41 35.88 5,015,518 +0.46(+1.31%)
Sep 05, 2017 35.35 35.61 35.07 35.42 2,567,332 -0.04(-0.10%)
Sep 01, 2017 35.06 35.52 35.06 35.45 2,643,280 +0.47(+1.35%)
Aug 31, 2017 34.92 35.10 34.82 34.98 1,844,986 +0.16(+0.46%)
Aug 30, 2017 34.74 34.99 34.56 34.82 2,422,858 +0.08(+0.23%)
Aug 29, 2017 34.45 34.77 34.27 34.74 2,471,535 -0.21(-0.59%)
Aug 28, 2017 35.04 35.11 34.72 34.94 3,532,844 -0.15(-0.43%)
Aug 25, 2017 34.83 35.18 34.67 35.10 2,738,238 +0.41(+1.18%)
Aug 24, 2017 35.22 35.46 34.59 34.68 7,128,691 +0.31(+0.91%)
Aug 23, 2017 34.41 34.58 34.26 34.37 3,281,311 +0.04(+0.10%)
Aug 22, 2017 34.14 34.44 34.10 34.34 3,095,990 +0.46(+1.37%)
Aug 21, 2017 34.01 34.02 33.68 33.87 3,964,786 -0.23(-0.68%)
Aug 18, 2017 33.99 34.18 33.89 34.10 4,084,151 -0.12(-0.34%)
Aug 17, 2017 34.55 34.80 34.17 34.22 4,781,666 -0.57(-1.64%)
Aug 16, 2017 34.70 35.06 34.70 34.79 4,972,636 +0.33(+0.96%)
Aug 15, 2017 34.94 35.03 34.46 34.46 6,998,855 -0.96(-2.70%)
Aug 14, 2017 35.68 35.78 35.37 35.42 2,683,826 +0.01(+0.03%)
Aug 11, 2017 35.38 35.50 35.05 35.41 3,703,492 +0.22(+0.63%)
Aug 10, 2017 35.99 36.08 35.14 35.18 8,656,908 -1.11(-3.05%)
Aug 09, 2017 36.29 36.41 35.92 36.29 8,498,720 -0.42(-1.14%)
Aug 08, 2017 37.24 37.27 36.60 36.71 5,346,816 -0.20(-0.53%)
Aug 07, 2017 36.72 37.07 36.60 36.91 3,259,278 +0.20(+0.54%)
Aug 04, 2017 36.48 36.78 36.39 36.71 3,795,132 +0.38(+1.03%)
Aug 03, 2017 36.47 36.84 36.29 36.34 2,748,613 -0.07(-0.20%)
Aug 02, 2017 36.68 36.91 36.24 36.41 3,926,278 -0.47(-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.