Skip to main content

S&P Retail SPDR (NY: XRT )

76.67 +0.41 (+0.54%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 47.87 48.20 46.37 46.79 4,012,029 -1.30(-2.69%)
Oct 29, 2020 48.39 48.56 47.83 48.09 3,860,762 -0.32(-0.66%)
Oct 28, 2020 48.69 49.13 48.32 48.40 4,500,940 -1.20(-2.42%)
Oct 27, 2020 49.88 50.04 49.54 49.61 1,985,681 -0.20(-0.40%)
Oct 26, 2020 50.44 50.71 48.95 49.80 5,287,404 -1.30(-2.55%)
Oct 23, 2020 50.90 51.11 50.34 51.11 3,183,420 +0.46(+0.91%)
Oct 22, 2020 50.20 50.87 49.55 50.65 4,128,404 +0.48(+0.95%)
Oct 21, 2020 50.60 50.90 49.93 50.17 4,201,442 -0.33(-0.65%)
Oct 20, 2020 50.70 51.18 50.43 50.50 4,784,060 +0.10(+0.20%)
Oct 19, 2020 51.28 51.75 50.27 50.39 3,670,674 -0.56(-1.11%)
Oct 16, 2020 51.77 51.88 50.96 50.96 2,637,511 -0.56(-1.09%)
Oct 15, 2020 50.24 51.68 50.01 51.52 2,624,231 +0.76(+1.50%)
Oct 14, 2020 51.46 51.74 50.56 50.76 2,516,259 -0.42(-0.83%)
Oct 13, 2020 50.55 51.36 50.42 51.18 2,862,819 +0.44(+0.87%)
Oct 12, 2020 50.94 51.22 50.71 50.74 1,966,982 +0.01(+0.02%)
Oct 09, 2020 51.00 51.27 50.65 50.73 3,443,112 +0.03(+0.06%)
Oct 08, 2020 50.24 50.71 49.78 50.70 2,249,725 +0.78(+1.56%)
Oct 07, 2020 49.29 50.07 49.27 49.93 3,472,227 +1.33(+2.74%)
Oct 06, 2020 49.81 50.06 48.39 48.59 6,350,723 -0.95(-1.91%)
Oct 05, 2020 48.47 49.60 48.47 49.54 5,338,795 +1.39(+2.89%)
Oct 02, 2020 46.79 48.31 46.62 48.15 5,121,635 +0.26(+0.55%)
Oct 01, 2020 46.90 47.95 46.86 47.89 5,629,400 +1.27(+2.72%)
Sep 30, 2020 46.47 47.12 46.27 46.62 3,191,720 +0.33(+0.71%)
Sep 29, 2020 46.98 47.01 46.08 46.29 2,309,018 -0.72(-1.54%)
Sep 28, 2020 46.49 47.08 46.45 47.02 3,899,209 +1.13(+2.46%)
Sep 25, 2020 45.41 46.07 45.33 45.89 2,609,710 +0.33(+0.72%)
Sep 24, 2020 46.05 46.34 45.08 45.56 9,231,715 -0.70(-1.52%)
Sep 23, 2020 47.56 48.06 46.21 46.26 4,926,154 -1.26(-2.65%)
Sep 22, 2020 46.86 47.57 46.55 47.52 4,188,371 +1.25(+2.70%)
Sep 21, 2020 46.28 46.49 45.47 46.27 6,468,299 -0.93(-1.97%)
Sep 18, 2020 47.54 47.75 46.58 47.20 5,622,927 -0.14(-0.30%)
Sep 17, 2020 47.00 47.63 46.83 47.34 3,762,230 -0.46(-0.96%)
Sep 16, 2020 47.87 48.43 47.62 47.80 3,192,561 +0.22(+0.47%)
Sep 15, 2020 48.12 48.22 47.47 47.58 2,771,285 -0.12(-0.26%)
Sep 14, 2020 47.21 47.79 47.03 47.70 2,815,996 +1.10(+2.35%)
Sep 11, 2020 47.56 47.61 46.29 46.60 4,990,171 -0.63(-1.33%)
Sep 10, 2020 48.21 48.90 47.19 47.23 3,429,677 -0.57(-1.19%)
Sep 09, 2020 47.40 48.00 47.19 47.80 2,306,403 +0.81(+1.73%)
Sep 08, 2020 47.07 47.85 46.72 46.99 4,678,868 -0.69(-1.45%)
Sep 04, 2020 48.55 48.56 46.25 47.68 5,502,463 -0.45(-0.93%)
Sep 03, 2020 49.56 49.75 47.80 48.13 5,837,525 -1.75(-3.51%)
Sep 02, 2020 49.98 50.25 49.04 49.88 4,551,096 +0.28(+0.57%)
Sep 01, 2020 48.46 49.62 48.23 49.60 3,025,952 +1.10(+2.28%)
Aug 31, 2020 49.09 49.17 48.11 48.50 3,946,105 -0.72(-1.46%)
Aug 28, 2020 49.53 49.80 48.99 49.22 3,327,920 +0.06(+0.11%)
Aug 27, 2020 49.79 50.05 48.89 49.16 3,640,182 -0.36(-0.72%)
Aug 26, 2020 49.41 49.84 49.28 49.52 3,129,269 +0.22(+0.44%)
Aug 25, 2020 49.37 49.37 48.74 49.30 3,291,746 -0.22(-0.44%)
Aug 24, 2020 49.05 49.52 48.74 49.52 4,233,329 +0.86(+1.77%)
Aug 21, 2020 48.43 48.86 48.35 48.65 2,649,990 +0.18(+0.37%)
Aug 20, 2020 48.75 48.93 48.45 48.48 4,054,614 -0.57(-1.16%)
Aug 19, 2020 48.93 49.44 48.86 49.05 3,119,285 +0.07(+0.15%)
Aug 18, 2020 49.26 49.26 48.45 48.97 4,267,629 -0.38(-0.78%)
Aug 17, 2020 48.61 49.43 48.54 49.36 3,131,530 +1.09(+2.25%)
Aug 14, 2020 47.89 48.39 47.66 48.27 2,726,455 +0.30(+0.62%)
Aug 13, 2020 47.75 48.41 47.61 47.97 3,774,793 +0.16(+0.33%)
Aug 12, 2020 47.81 47.98 47.48 47.81 3,016,621 +0.37(+0.79%)
Aug 11, 2020 48.20 48.48 47.35 47.44 4,820,932 -0.31(-0.65%)
Aug 10, 2020 47.72 48.16 47.45 47.75 4,698,089 +0.25(+0.53%)
Aug 07, 2020 46.68 47.62 46.61 47.49 4,492,510 +0.98(+2.11%)
Aug 06, 2020 46.89 47.01 46.29 46.51 2,738,412 -0.50(-1.06%)
Aug 05, 2020 46.20 47.04 46.12 47.01 3,737,287 +1.11(+2.43%)
Aug 04, 2020 45.12 45.89 45.03 45.89 2,993,913 +0.71(+1.58%)
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.