Chronicle Journal: Finance

S&P Retail SPDR (NY: XRT )

93.40 USD +1.49 (+1.62%)
Streaming Delayed Price Updated: 10:37 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 94.18 94.26 91.88 91.91 2,331,743 -2.16(-2.30%)
Oct 26, 2021 96.30 94.02 94.07 1,753,958 -1.91(-1.99%)
Oct 25, 2021 94.60 96.22 94.55 95.98 6,224,775 +1.50(+1.59%)
Oct 22, 2021 94.89 95.15 93.95 94.48 1,551,636 -0.50(-0.53%)
Oct 21, 2021 93.49 95.13 93.38 94.98 2,093,240 +1.63(+1.75%)
Oct 20, 2021 93.11 94.37 92.96 93.35 1,796,503 +0.37(+0.40%)
Oct 19, 2021 93.67 93.75 92.46 92.98 2,366,355 -0.45(-0.48%)
Oct 18, 2021 91.42 93.46 91.34 93.43 2,146,993 +1.76(+1.92%)
Oct 15, 2021 92.90 93.20 91.67 91.67 2,923,090 -0.08(-0.09%)
Oct 14, 2021 90.98 92.09 90.66 91.75 2,208,612 +1.39(+1.54%)
Oct 13, 2021 90.08 90.71 89.29 90.36 2,827,280 +0.56(+0.62%)
Oct 12, 2021 89.51 90.19 89.03 89.80 2,533,515 +0.77(+0.86%)
Oct 11, 2021 90.77 91.19 89.03 89.03 2,272,707 -1.81(-1.99%)
Oct 08, 2021 91.74 92.10 90.78 90.84 1,575,897 -0.75(-0.82%)
Oct 07, 2021 90.66 92.39 90.61 91.59 2,660,072 +1.96(+2.19%)
Oct 06, 2021 89.44 90.15 88.75 89.63 3,814,806 -0.63(-0.70%)
Oct 05, 2021 90.73 91.61 90.09 90.26 2,886,997 -0.11(-0.12%)
Oct 04, 2021 90.78 91.18 89.73 90.37 4,525,087 -0.81(-0.89%)
Oct 01, 2021 90.78 91.88 89.27 91.18 8,324,342 +0.86(+0.95%)
Sep 30, 2021 94.00 94.06 90.24 90.32 11,914,421 -4.50(-4.75%)
Sep 29, 2021 95.27 96.13 94.72 94.82 1,450,782 +0.06(+0.06%)
Sep 28, 2021 96.09 96.79 94.69 94.76 1,987,801 -1.86(-1.93%)
Sep 27, 2021 95.07 96.94 95.07 96.62 2,937,620 +1.66(+1.75%)
Sep 24, 2021 94.55 95.35 93.85 94.96 1,189,993 -0.34(-0.36%)
Sep 23, 2021 94.61 96.15 94.48 95.30 1,652,139 +1.09(+1.16%)
Sep 22, 2021 92.96 95.02 92.96 94.21 2,159,654 +1.86(+2.01%)
Sep 21, 2021 93.20 93.94 91.79 92.35 1,424,688 -0.20(-0.22%)
Sep 20, 2021 92.09 93.31 91.25 92.55 2,202,276 -1.83(-1.94%)
Sep 17, 2021 94.48 95.14 94.08 94.38 2,470,724 +0.13(+0.14%)
Sep 16, 2021 93.06 94.63 93.03 94.25 3,058,372 +1.31(+1.41%)
Sep 15, 2021 91.60 93.11 91.14 92.94 2,053,953 +1.29(+1.41%)
Sep 14, 2021 92.97 92.97 91.25 91.65 2,248,913 -0.85(-0.92%)
Sep 13, 2021 93.30 93.41 91.86 92.50 1,805,372 -0.35(-0.38%)
Sep 10, 2021 94.64 94.83 92.80 92.85 3,092,653 -1.40(-1.49%)
Sep 09, 2021 93.34 94.88 92.95 94.25 1,919,667 +0.91(+0.97%)
Sep 08, 2021 94.26 94.48 92.59 93.34 3,992,938 -1.06(-1.12%)
Sep 07, 2021 95.69 96.11 94.40 94.40 2,076,116 -1.24(-1.30%)
Sep 03, 2021 95.93 96.20 95.20 95.64 1,352,785 -0.33(-0.34%)
Sep 02, 2021 96.64 96.99 95.86 95.97 1,419,967 -0.71(-0.73%)
Sep 01, 2021 96.37 96.92 95.67 96.68 2,221,704 +0.71(+0.74%)
Aug 31, 2021 96.50 96.76 94.94 95.97 3,332,341 -0.39(-0.40%)
Aug 30, 2021 96.49 96.97 95.70 96.36 2,010,089 +0.17(+0.18%)
Aug 27, 2021 95.26 96.49 94.73 96.19 1,635,355 +0.77(+0.81%)
Aug 26, 2021 96.30 96.30 94.76 95.42 1,927,047 -1.74(-1.79%)
Aug 25, 2021 97.29 97.68 96.69 97.16 1,947,560 -0.11(-0.11%)
Aug 24, 2021 95.76 97.93 95.75 97.27 3,217,969 +2.02(+2.12%)
Aug 23, 2021 94.81 95.51 94.55 95.25 2,330,490 +0.96(+1.02%)
Aug 20, 2021 92.85 94.43 92.79 94.29 2,329,303 +1.52(+1.64%)
Aug 19, 2021 91.79 93.62 91.49 92.77 3,248,758 +0.21(+0.23%)
Aug 18, 2021 92.97 94.02 92.47 92.56 2,651,616 -0.41(-0.44%)
Aug 17, 2021 94.85 94.98 92.22 92.97 7,538,946 -2.74(-2.86%)
Aug 16, 2021 95.19 96.07 94.21 95.71 2,495,455 +0.05(+0.05%)
Aug 13, 2021 96.68 96.82 95.49 95.66 2,200,875 -1.09(-1.13%)
Aug 12, 2021 97.67 97.99 95.74 96.75 2,057,031 -0.77(-0.79%)
Aug 11, 2021 97.21 97.52 96.23 97.52 1,644,645 +0.38(+0.39%)
Aug 10, 2021 95.00 97.40 95.00 97.14 2,923,922 +2.23(+2.35%)
Aug 09, 2021 94.73 95.44 93.79 94.91 2,200,645 -0.08(-0.08%)
Aug 06, 2021 95.40 96.18 94.27 94.99 2,357,958 +0.34(+0.36%)
Aug 05, 2021 93.70 95.05 93.45 94.65 2,538,603 +1.13(+1.21%)
Aug 04, 2021 95.60 95.80 93.51 93.52 3,219,670 -2.65(-2.76%)
Aug 03, 2021 95.52 96.28 94.11 96.17 2,001,052 +0.92(+0.97%)
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.