Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Retail SPDR (NY: XRT )

72.52 -0.52 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.554 9.623 9.269 9.442 20,853,930 -0.02(-0.26%)
Mar 30, 2009 9.517 9.521 9.273 9.467 13,546,421 -0.36(-3.65%)
Mar 26, 2009 9.459 9.867 9.418 9.826 25,167,160 +0.46(+4.88%)
Mar 25, 2009 9.434 9.669 9.043 9.368 21,313,142 +0.06(+0.66%)
Mar 24, 2009 9.146 9.550 9.146 9.306 24,711,700 -0.05(-0.57%)
Mar 23, 2009 9.113 9.368 9.092 9.360 32,025,352 +0.57(+6.47%)
Mar 20, 2009 9.067 9.067 8.630 8.791 31,475,022 -0.23(-2.60%)
Mar 19, 2009 9.220 9.228 8.973 9.026 16,417,086 -0.04(-0.45%)
Mar 18, 2009 8.721 9.199 8.721 9.067 18,829,384 +0.27(+3.04%)
Mar 17, 2009 8.478 8.808 8.428 8.799 20,217,720 +0.35(+4.10%)
Mar 16, 2009 8.668 8.709 8.437 8.453 7,984,537 -0.13(-1.54%)
Mar 13, 2009 8.548 8.647 8.437 8.585 0 +0.09(+1.07%)
Mar 12, 2009 8.173 8.540 8.078 8.494 19,346,082 +0.30(+3.72%)
Mar 11, 2009 8.222 8.367 8.099 8.189 16,568,273 +0.08(+0.97%)
Mar 10, 2009 7.753 8.140 7.662 8.111 32,132,096 +0.58(+7.72%)
Mar 09, 2009 7.588 7.740 7.386 7.530 13,677,191 -0.01(-0.16%)
Mar 06, 2009 7.736 7.765 7.357 7.542 0 -0.11(-1.40%)
Mar 05, 2009 7.728 7.905 7.575 7.650 15,844,194 -0.29(-3.63%)
Mar 04, 2009 7.864 8.041 7.720 7.938 13,692,508 +0.08(+1.00%)
Mar 02, 2009 8.025 8.156 7.823 7.860 17,469,660 -0.30(-3.74%)
Feb 27, 2009 7.938 8.305 7.901 8.165 0 +0.11(+1.38%)
Feb 26, 2009 8.363 8.367 8.025 8.053 19,631,176 -0.22(-2.64%)
Feb 25, 2009 8.259 8.449 8.091 8.272 15,800,896 -0.01(-0.15%)
Feb 24, 2009 8.025 8.350 7.992 8.284 17,164,404 +0.30(+3.77%)
Feb 23, 2009 8.276 8.340 7.950 7.983 14,947,813 -0.21(-2.61%)
Feb 20, 2009 8.000 8.288 7.975 8.198 25,377,280 +0.03(+0.40%)
Feb 19, 2009 8.202 8.367 8.140 8.165 16,518,325 +0.14(+1.75%)
Feb 18, 2009 8.091 8.152 7.909 8.025 21,677,140 +0.00(+0.05%)
Feb 17, 2009 7.992 8.152 7.946 8.020 20,662,554 -0.25(-2.99%)
Feb 13, 2009 8.342 8.466 8.239 8.268 10,197,351 -0.08(-0.94%)
Feb 12, 2009 8.148 8.375 8.041 8.346 21,175,646 +0.05(+0.65%)
Feb 11, 2009 8.334 8.383 8.177 8.292 12,286,045 +0.01(+0.15%)
Feb 10, 2009 8.544 8.680 8.222 8.280 26,643,724 -0.37(-4.29%)
Feb 09, 2009 8.643 8.721 8.511 8.651 10,455,596 -0.02(-0.29%)
Feb 06, 2009 8.404 8.783 8.334 8.676 32,248,874 +0.36(+4.31%)
Feb 05, 2009 8.066 8.400 8.029 8.317 20,550,278 +0.27(+3.38%)
Feb 04, 2009 8.243 8.280 8.045 8.045 28,820,622 -0.18(-2.20%)
Feb 03, 2009 8.111 8.317 7.922 8.227 15,582,908 +0.17(+2.10%)
Feb 02, 2009 7.996 8.189 7.934 8.058 23,738,592 -0.05(-0.61%)
Jan 30, 2009 8.428 8.478 8.045 8.107 0 -0.27(-3.25%)
Jan 29, 2009 8.614 8.672 8.367 8.379 16,993,190 -0.35(-3.97%)
Jan 28, 2009 8.499 8.841 8.499 8.725 13,522,306 +0.37(+4.39%)
Jan 27, 2009 8.396 8.523 8.276 8.358 9,079,421 -0.00(-0.05%)
Jan 26, 2009 8.268 8.527 8.222 8.363 16,502,169 +0.12(+1.45%)
Jan 23, 2009 8.037 8.383 7.967 8.243 16,057,048 +0.04(+0.45%)
Jan 22, 2009 8.128 8.383 7.963 8.206 20,795,454 -0.01(-0.15%)
Jan 21, 2009 8.091 8.243 7.880 8.218 15,137,086 +0.22(+2.78%)
Jan 20, 2009 8.445 8.466 7.922 7.996 17,937,000 -0.49(-5.73%)
Jan 16, 2009 8.474 8.548 8.210 8.482 17,939,178 +0.16(+1.88%)
Jan 15, 2009 8.074 8.523 7.946 8.325 31,067,244 +0.25(+3.11%)
Jan 14, 2009 8.222 8.222 8.045 8.074 18,360,134 -0.30(-3.59%)
Jan 13, 2009 8.342 8.544 8.247 8.375 8,707,525 +0.01(+0.10%)
Jan 12, 2009 8.585 8.602 8.301 8.367 11,911,799 -0.21(-2.40%)
Jan 09, 2009 8.902 8.902 8.548 8.573 15,036,562 -0.33(-3.66%)
Jan 08, 2009 8.696 8.919 8.519 8.898 14,078,512 +0.16(+1.84%)
Jan 07, 2009 8.795 8.865 8.630 8.738 10,842,685 -0.19(-2.17%)
Jan 06, 2009 8.890 9.038 8.775 8.931 14,131,658 +0.09(+1.03%)
Jan 05, 2009 8.750 8.902 8.651 8.841 9,939,385 +0.10(+1.13%)
Jan 02, 2009 8.400 8.820 8.371 8.742 0 +0.35(+4.15%)
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.