Skip to main content

S&P Retail SPDR (NY: XRT )

76.31 +0.05 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.73 21.73 21.42 21.59 25,871,840 -0.14(-0.65%)
Mar 30, 2011 21.73 21.73 21.73 21.73 25,484,250 +0.40(+1.87%)
Mar 29, 2011 21.11 21.35 20.96 21.33 19,250,414 +0.25(+1.19%)
Mar 28, 2011 21.30 21.42 21.00 21.08 33,644,852 -0.14(-0.66%)
Mar 25, 2011 21.12 21.43 21.05 21.22 32,409,834 +0.20(+0.95%)
Mar 24, 2011 20.83 21.12 20.76 21.02 35,485,496 +0.33(+1.60%)
Mar 23, 2011 20.51 20.72 20.27 20.69 33,952,788 +0.15(+0.72%)
Mar 22, 2011 20.72 20.84 20.54 20.54 28,955,924 -0.19(-0.90%)
Mar 21, 2011 20.72 20.76 20.67 20.73 34,173,472 +0.38(+1.88%)
Mar 18, 2011 20.59 20.63 20.23 20.34 57,395,936 -0.04(-0.17%)
Mar 17, 2011 20.62 20.70 20.38 20.38 40,710,220 -0.08(-0.37%)
Mar 16, 2011 20.63 20.76 20.32 20.46 37,198,696 -0.23(-1.11%)
Mar 15, 2011 20.56 20.81 20.54 20.69 39,757,964 -0.03(-0.13%)
Mar 14, 2011 20.80 20.91 20.49 20.71 32,907,512 -0.19(-0.93%)
Mar 11, 2011 20.72 20.98 20.41 20.91 34,017,156 +0.26(+1.28%)
Mar 10, 2011 20.56 20.79 20.52 20.64 37,568,184 -0.16(-0.78%)
Mar 09, 2011 20.60 20.92 20.53 20.80 41,400,840 +0.14(+0.70%)
Mar 08, 2011 20.55 20.77 20.35 20.66 35,433,560 +0.11(+0.56%)
Mar 07, 2011 20.93 20.95 20.42 20.55 31,897,172 -0.31(-1.49%)
Mar 04, 2011 20.94 21.03 20.69 20.86 31,019,528 -0.10(-0.47%)
Mar 03, 2011 20.88 20.99 20.66 20.95 27,618,752 +0.25(+1.21%)
Mar 02, 2011 20.51 20.76 20.47 20.70 32,589,342 +0.19(+0.93%)
Mar 01, 2011 20.90 20.99 20.44 20.51 33,300,972 -0.39(-1.87%)
Feb 28, 2011 20.95 21.00 20.74 20.90 21,452,410 +0.00(+0.02%)
Feb 25, 2011 20.71 20.94 20.60 20.90 31,120,038 +0.30(+1.46%)
Feb 24, 2011 20.51 20.87 20.36 20.60 31,121,994 +0.06(+0.29%)
Feb 23, 2011 20.88 20.96 20.25 20.54 38,729,664 -0.36(-1.71%)
Feb 22, 2011 21.02 21.34 20.88 20.89 34,573,424 -0.39(-1.84%)
Feb 18, 2011 21.27 21.36 21.19 21.28 11,816,054 +0.04(+0.20%)
Feb 17, 2011 21.18 21.38 21.10 21.24 14,757,450 -0.01(-0.04%)
Feb 16, 2011 21.18 21.49 21.14 21.25 23,612,302 +0.34(+1.60%)
Feb 15, 2011 20.89 21.05 20.86 20.91 14,730,544 -0.08(-0.36%)
Feb 14, 2011 21.14 21.17 20.91 20.99 16,128,400 -0.11(-0.50%)
Feb 11, 2011 20.80 21.10 20.72 21.10 21,058,784 +0.22(+1.04%)
Feb 10, 2011 20.71 20.88 20.63 20.88 18,341,646 +0.08(+0.39%)
Feb 09, 2011 20.75 20.94 20.71 20.80 27,501,886 +0.03(+0.14%)
Feb 08, 2011 20.54 20.78 20.49 20.77 22,300,564 +0.22(+1.10%)
Feb 07, 2011 20.49 20.68 20.45 20.55 20,183,748 +0.11(+0.56%)
Feb 04, 2011 20.18 20.52 20.15 20.43 33,079,750 +0.28(+1.39%)
Feb 03, 2011 19.90 20.20 19.83 20.15 41,872,940 +0.56(+2.86%)
Feb 02, 2011 19.93 19.93 19.59 19.59 39,137,468 -0.39(-1.98%)
Feb 01, 2011 19.84 20.10 19.79 19.98 27,139,174 +0.27(+1.36%)
Jan 31, 2011 19.78 19.81 19.53 19.72 13,563,189 +0.07(+0.35%)
Jan 28, 2011 20.08 20.12 19.62 19.65 31,611,148 -0.47(-2.34%)
Jan 27, 2011 19.89 20.12 19.89 20.12 17,008,778 +0.25(+1.26%)
Jan 26, 2011 19.90 19.99 19.67 19.87 21,050,686 +0.02(+0.09%)
Jan 25, 2011 19.82 19.90 19.59 19.85 23,089,392 -0.03(-0.17%)
Jan 24, 2011 19.80 19.91 19.73 19.89 8,809,620 +0.08(+0.39%)
Jan 21, 2011 20.07 20.07 19.79 19.81 20,620,004 -0.13(-0.65%)
Jan 20, 2011 19.70 20.15 19.70 19.94 28,449,336 +0.19(+0.94%)
Jan 19, 2011 19.91 19.95 19.70 19.76 20,860,656 -0.19(-0.96%)
Jan 18, 2011 19.96 20.00 19.79 19.95 16,270,750 -0.02(-0.11%)
Jan 14, 2011 19.88 19.98 19.85 19.97 22,349,524 +0.00(+0.00%)
Jan 13, 2011 19.98 20.05 19.94 19.97 11,663,045 -0.08(-0.38%)
Jan 12, 2011 20.02 20.14 19.97 20.04 19,579,740 +0.19(+0.94%)
Jan 11, 2011 20.12 20.19 19.77 19.86 23,289,350 -0.25(-1.27%)
Jan 10, 2011 19.87 20.12 19.80 20.11 17,553,622 +0.18(+0.91%)
Jan 07, 2011 19.95 20.12 19.68 19.93 22,193,104 -0.06(-0.31%)
Jan 06, 2011 20.10 20.24 19.98 19.99 33,803,508 -0.29(-1.42%)
Jan 05, 2011 20.23 20.41 20.15 20.28 41,459,300 -0.02(-0.08%)
Jan 04, 2011 20.76 20.84 20.22 20.30 20,202,170 -0.39(-1.87%)
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.