Chronicle Journal: Finance

S&P Retail SPDR (NY: XRT )

94.05 USD -0.61 (-0.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 89.14 89.87 89.00 89.21 1,903,363 +0.42(+0.47%)
Mar 30, 2021 86.76 88.94 86.76 88.79 2,210,064 +1.75(+2.01%)
Mar 29, 2021 88.56 89.57 86.85 87.04 2,349,172 -1.71(-1.93%)
Mar 26, 2021 87.35 88.76 86.63 88.75 2,839,700 +1.98(+2.28%)
Mar 25, 2021 83.11 87.09 82.69 86.77 3,753,591 +2.58(+3.06%)
Mar 24, 2021 87.74 88.20 84.16 84.19 2,263,257 -3.02(-3.46%)
Mar 23, 2021 89.58 89.95 86.93 87.21 2,959,111 -2.83(-3.14%)
Mar 22, 2021 91.20 91.47 89.53 90.04 1,888,406 -0.92(-1.01%)
Mar 19, 2021 89.83 92.42 88.54 90.96 3,539,600 +1.09(+1.21%)
Mar 18, 2021 92.51 93.05 89.46 89.87 2,159,548 -2.45(-2.65%)
Mar 17, 2021 91.22 92.95 90.46 92.32 1,627,794 +0.77(+0.84%)
Mar 16, 2021 92.30 92.65 90.08 91.55 2,652,613 -1.88(-2.01%)
Mar 15, 2021 95.30 95.99 92.57 93.43 3,990,664 -0.96(-1.02%)
Mar 12, 2021 93.19 95.32 93.07 94.39 2,782,700 +1.58(+1.70%)
Mar 11, 2021 91.74 93.95 91.34 92.81 3,832,154 +0.91(+0.99%)
Mar 10, 2021 92.00 96.27 87.58 91.90 10,280,894 +1.76(+1.95%)
Mar 09, 2021 88.63 90.59 87.80 90.14 4,248,082 +3.48(+4.02%)
Mar 08, 2021 83.09 87.93 82.78 86.66 6,717,879 +4.98(+6.10%)
Mar 05, 2021 80.47 81.84 78.17 81.68 3,577,500 +1.67(+2.09%)
Mar 04, 2021 81.17 81.77 77.35 80.01 3,467,706 -1.57(-1.92%)
Mar 03, 2021 82.20 83.06 80.89 81.58 1,485,948 -0.30(-0.37%)
Mar 02, 2021 83.16 83.95 81.84 81.88 3,342,516 -1.43(-1.72%)
Mar 01, 2021 80.69 83.99 80.54 83.31 3,248,938 +4.05(+5.11%)
Feb 26, 2021 80.63 82.53 78.82 79.26 4,385,300 -0.35(-0.44%)
Feb 25, 2021 85.18 85.69 79.21 79.61 6,577,503 -2.52(-3.07%)
Feb 24, 2021 78.14 82.30 77.49 82.13 2,599,657 +4.13(+5.29%)
Feb 23, 2021 78.03 78.32 74.38 78.00 2,613,095 -1.22(-1.54%)
Feb 22, 2021 78.92 80.07 78.80 79.22 1,983,282 +0.07(+0.09%)
Feb 19, 2021 78.40 79.65 78.27 79.15 1,720,700 +1.16(+1.49%)
Feb 18, 2021 78.38 78.59 77.22 77.99 2,080,323 -1.06(-1.34%)
Feb 17, 2021 79.39 79.67 77.81 79.05 1,892,187 -0.62(-0.78%)
Feb 16, 2021 80.40 80.73 78.99 79.67 1,300,835 -0.34(-0.42%)
Feb 12, 2021 79.65 80.31 79.26 80.01 554,900 +0.00(+0.00%)
Feb 11, 2021 79.87 81.32 79.00 80.01 1,291,941 +0.43(+0.54%)
Feb 10, 2021 80.25 80.70 78.33 79.58 1,894,369 -0.06(-0.08%)
Feb 09, 2021 79.97 80.26 79.19 79.64 1,688,876 -0.43(-0.54%)
Feb 08, 2021 79.93 80.46 79.44 80.07 2,143,797 +1.21(+1.53%)
Feb 05, 2021 78.04 80.15 77.50 78.86 3,327,300 +1.70(+2.20%)
Feb 04, 2021 77.97 78.31 77.06 77.16 3,467,049 -0.26(-0.34%)
Feb 03, 2021 77.51 78.46 76.08 77.42 5,172,692 +1.28(+1.68%)
Feb 02, 2021 79.53 80.43 75.28 76.14 9,574,909 -6.81(-8.21%)
Feb 01, 2021 87.63 88.11 81.46 82.95 8,894,945 -5.06(-5.75%)
Jan 29, 2021 91.78 93.48 83.49 88.01 11,844,600 +5.04(+6.07%)
Jan 28, 2021 86.74 99.24 78.11 82.97 31,212,297 -8.26(-9.05%)
Jan 27, 2021 89.89 93.48 85.28 91.23 32,671,994 +9.80(+12.03%)
Jan 26, 2021 77.30 81.65 76.52 81.43 9,694,151 +5.25(+6.89%)
Jan 25, 2021 76.31 82.51 74.68 76.18 10,695,492 +1.31(+1.75%)
Jan 22, 2021 72.66 74.97 72.45 74.87 3,742,400 +1.70(+2.32%)
Jan 21, 2021 72.76 73.52 72.47 73.17 2,692,951 +0.58(+0.80%)
Jan 20, 2021 72.45 72.95 72.02 72.59 2,135,446 +0.26(+0.36%)
Jan 19, 2021 72.80 73.05 71.66 72.33 2,239,627 +0.35(+0.49%)
Jan 15, 2021 73.05 73.10 71.26 71.98 4,029,700 -1.74(-2.36%)
Jan 14, 2021 71.83 74.10 71.83 73.72 5,205,580 +2.21(+3.09%)
Jan 13, 2021 71.50 72.22 70.68 71.51 2,518,575 -0.30(-0.42%)
Jan 12, 2021 69.82 71.81 69.82 71.81 3,694,760 +2.20(+3.16%)
Jan 11, 2021 67.60 69.70 67.47 69.61 2,804,756 +1.45(+2.13%)
Jan 08, 2021 68.48 68.90 67.32 68.16 2,308,900 +0.05(+0.07%)
Jan 07, 2021 68.10 68.65 67.90 68.11 1,949,848 +0.48(+0.71%)
Jan 06, 2021 65.12 68.16 65.12 67.63 5,117,880 +2.67(+4.11%)
Jan 05, 2021 63.36 65.19 63.26 64.96 2,277,991 +1.42(+2.23%)
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.