Chronicle Journal: Finance

S&P Retail SPDR (NY: XRT )

94.66 USD +2.03 (+2.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.31 23.63 22.19 23.11 6,005,001 +0.65(+2.89%)
Oct 30, 2008 22.18 23.17 21.91 22.46 5,439,860 +0.49(+2.23%)
Oct 29, 2008 21.53 23.01 20.94 21.97 7,473,869 +0.79(+3.73%)
Oct 28, 2008 19.54 21.55 19.13 21.18 6,020,084 +1.69(+8.67%)
Oct 27, 2008 19.15 20.71 19.15 19.49 4,208,394 -0.28(-1.42%)
Oct 24, 2008 18.87 20.30 18.81 19.77 5,485,401 -0.61(-2.99%)
Oct 23, 2008 21.50 21.50 19.48 20.38 6,295,609 -0.72(-3.41%)
Oct 22, 2008 22.00 22.21 20.41 21.10 7,026,243 -1.21(-5.42%)
Oct 21, 2008 22.90 23.28 22.26 22.31 3,372,165 -0.47(-2.06%)
Oct 20, 2008 23.00 23.16 22.27 22.78 4,325,425 +0.03(+0.13%)
Oct 17, 2008 22.03 23.36 21.90 22.75 9,372,393 +0.05(+0.22%)
Oct 16, 2008 22.39 22.77 20.85 22.70 10,816,017 +1.20(+5.58%)
Oct 15, 2008 23.40 23.97 21.50 21.50 8,414,161 -2.95(-12.07%)
Oct 14, 2008 26.46 26.96 23.49 24.45 8,373,766 -0.76(-3.01%)
Oct 13, 2008 24.51 25.28 24.34 25.21 6,202,853 +1.25(+5.22%)
Oct 10, 2008 22.04 24.63 21.66 23.96 16,564,270 +0.25(+1.05%)
Oct 09, 2008 25.87 26.43 23.37 23.71 12,034,045 -1.99(-7.74%)
Oct 08, 2008 24.68 27.00 24.68 25.70 13,600,927 -0.28(-1.08%)
Oct 07, 2008 27.89 28.20 25.91 25.98 10,388,686 -1.18(-4.34%)
Oct 06, 2008 27.10 27.70 25.97 27.16 12,911,297 -1.04(-3.69%)
Oct 03, 2008 29.82 29.82 27.64 28.20 9,501,052 -0.43(-1.50%)
Oct 02, 2008 30.25 30.27 28.63 28.63 6,963,341 -1.19(-3.99%)
Oct 01, 2008 30.63 30.63 29.77 29.82 4,306,667 -0.59(-1.94%)
Sep 30, 2008 29.89 30.85 29.65 30.41 4,175,257 +0.23(+0.76%)
Sep 29, 2008 31.51 31.51 29.54 30.18 8,326,320 -2.09(-6.48%)
Sep 26, 2008 31.25 32.27 30.96 32.27 0 +0.62(+1.96%)
Sep 25, 2008 31.23 32.11 31.23 31.65 4,768,321 +0.65(+2.10%)
Sep 24, 2008 31.64 31.78 30.92 31.00 4,619,403 -0.58(-1.84%)
Sep 23, 2008 31.15 32.06 31.05 31.58 5,378,450 +0.08(+0.25%)
Sep 22, 2008 32.52 33.49 31.50 31.50 6,612,608 -2.00(-5.97%)
Sep 19, 2008 36.67 33.50 32.46 33.50 0 +0.88(+2.70%)
Sep 18, 2008 31.52 32.70 30.53 32.62 17,983,208 +1.77(+5.74%)
Sep 17, 2008 32.01 32.68 30.85 30.85 25,274,535 -1.83(-5.60%)
Sep 16, 2008 31.79 32.96 31.30 32.68 20,270,571 +0.43(+1.33%)
Sep 15, 2008 32.52 33.33 31.72 32.25 13,470,111 -0.97(-2.92%)
Sep 12, 2008 33.50 33.60 32.82 33.22 11,784,806 -0.69(-2.03%)
Sep 11, 2008 33.00 34.00 32.65 33.91 10,935,115 +0.41(+1.22%)
Sep 10, 2008 33.65 33.92 32.79 33.50 11,248,979 +0.09(+0.27%)
Sep 09, 2008 34.25 34.72 33.34 33.41 15,298,402 -0.54(-1.59%)
Sep 08, 2008 34.31 34.44 33.09 33.95 17,067,728 +0.86(+2.60%)
Sep 05, 2008 32.40 33.09 31.86 33.09 0 +0.44(+1.35%)
Sep 04, 2008 33.01 33.41 32.65 32.65 13,186,087 -0.75(-2.25%)
Sep 03, 2008 32.79 33.56 32.65 33.40 10,314,011 +0.60(+1.83%)
Sep 02, 2008 32.72 33.64 32.42 32.80 11,232,987 +0.59(+1.83%)
Aug 29, 2008 32.08 32.47 31.88 32.21 2,793,067 +0.03(+0.09%)
Aug 28, 2008 31.50 32.19 31.31 32.18 4,258,299 +0.88(+2.81%)
Aug 27, 2008 30.80 31.44 30.74 31.30 3,059,492 +0.27(+0.87%)
Aug 26, 2008 30.72 31.15 30.50 31.03 3,309,587 +0.22(+0.71%)
Aug 25, 2008 31.80 31.80 30.68 30.81 3,322,168 -0.85(-2.68%)
Aug 22, 2008 31.30 31.68 31.11 31.66 2,839,916 +0.75(+2.43%)
Aug 21, 2008 30.57 31.07 30.38 30.91 3,539,457 +0.08(+0.26%)
Aug 20, 2008 30.90 31.40 30.58 30.83 3,872,898 -0.10(-0.32%)
Aug 19, 2008 31.48 31.64 30.70 30.93 6,861,078 -0.85(-2.67%)
Aug 18, 2008 32.31 32.66 31.62 31.78 3,949,351 -0.46(-1.43%)
Aug 15, 2008 31.84 32.68 31.80 32.24 0 +0.74(+2.35%)
Aug 14, 2008 30.81 32.37 30.78 31.50 10,879,530 +0.71(+2.31%)
Aug 13, 2008 31.50 31.60 30.51 30.79 12,466,903 -0.89(-2.81%)
Aug 12, 2008 32.30 32.59 31.56 31.68 12,396,588 -0.37(-1.15%)
Aug 11, 2008 31.81 33.64 31.51 32.05 17,247,481 +0.55(+1.75%)
Aug 08, 2008 30.47 31.89 30.21 31.50 8,451,738 +1.29(+4.27%)
Aug 07, 2008 30.65 30.71 30.10 30.21 7,122,725 -0.80(-2.58%)
Aug 06, 2008 31.28 31.28 30.34 31.01 6,972,282 -0.41(-1.30%)
Aug 05, 2008 30.05 31.58 30.05 31.42 11,499,862 +1.80(+6.08%)
Aug 04, 2008 29.93 30.15 29.25 29.62 6,101,562 -0.37(-1.23%)
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.