Skip to main content

S&P Retail SPDR (NY: XRT )

76.31 +0.05 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.294 9.844 9.244 9.628 14,414,128 +0.27(+2.89%)
Oct 30, 2008 9.240 9.653 9.128 9.357 13,057,589 +0.20(+2.23%)
Oct 29, 2008 8.970 9.586 8.724 9.153 17,939,930 +0.33(+3.73%)
Oct 28, 2008 8.140 8.978 7.970 8.824 14,450,332 +0.70(+8.67%)
Oct 27, 2008 7.978 8.628 7.978 8.120 10,101,635 -0.12(-1.42%)
Oct 24, 2008 7.861 8.457 7.836 8.236 13,166,904 -0.25(-2.99%)
Oct 23, 2008 8.957 8.957 8.115 8.490 15,111,690 -0.30(-3.41%)
Oct 22, 2008 9.165 9.253 8.503 8.790 16,865,470 -0.50(-5.42%)
Oct 21, 2008 9.540 9.699 9.274 9.294 8,094,389 -0.20(-2.06%)
Oct 20, 2008 9.582 9.649 9.278 9.490 10,382,551 +0.01(+0.13%)
Oct 17, 2008 9.178 9.732 9.124 9.478 22,497,060 +0.02(+0.22%)
Oct 16, 2008 9.328 9.486 8.686 9.457 25,962,268 +0.50(+5.58%)
Oct 15, 2008 9.749 9.986 8.957 8.957 20,196,964 -1.23(-12.07%)
Oct 14, 2008 11.02 11.23 9.786 10.19 20,100,002 -0.32(-3.01%)
Oct 13, 2008 10.21 10.53 10.14 10.50 14,889,042 +0.52(+5.22%)
Oct 10, 2008 9.182 10.26 9.024 9.982 39,760,112 +0.10(+1.05%)
Oct 09, 2008 10.78 11.01 9.736 9.878 28,885,966 -0.83(-7.74%)
Oct 08, 2008 10.28 11.25 10.28 10.71 32,647,038 -0.12(-1.08%)
Oct 07, 2008 11.62 11.75 10.79 10.82 24,936,522 -0.49(-4.34%)
Oct 06, 2008 11.29 11.54 10.82 11.31 30,991,682 -0.43(-3.69%)
Oct 03, 2008 12.42 12.42 11.52 11.75 22,805,888 -0.18(-1.50%)
Oct 02, 2008 12.60 12.61 11.93 11.93 16,714,483 -0.50(-3.99%)
Oct 01, 2008 12.76 12.76 12.40 12.42 10,337,525 -0.25(-1.94%)
Sep 30, 2008 12.45 12.85 12.35 12.67 10,022,094 +0.10(+0.76%)
Sep 29, 2008 13.13 13.13 12.31 12.57 19,986,114 -0.87(-6.48%)
Sep 26, 2008 13.02 13.44 12.90 13.44 0 +0.26(+1.96%)
Sep 25, 2008 13.01 13.38 13.01 13.19 11,445,658 +0.27(+2.10%)
Sep 24, 2008 13.18 13.24 12.88 12.91 11,088,202 -0.24(-1.84%)
Sep 23, 2008 12.98 13.36 12.94 13.16 12,910,183 +0.03(+0.25%)
Sep 22, 2008 13.55 13.95 13.12 13.12 15,872,599 -0.83(-5.97%)
Sep 19, 2008 15.28 13.96 13.52 13.96 0 +0.38(+2.81%)
Sep 18, 2008 13.12 13.61 12.71 13.58 43,211,116 +0.74(+5.74%)
Sep 17, 2008 13.32 13.60 12.84 12.84 60,731,152 -0.76(-5.60%)
Sep 16, 2008 13.23 13.72 13.03 13.60 48,707,332 +0.18(+1.33%)
Sep 15, 2008 13.53 13.87 13.20 13.42 32,366,780 -0.40(-2.92%)
Sep 12, 2008 13.94 13.98 13.66 13.83 28,317,230 -0.29(-2.04%)
Sep 11, 2008 13.73 14.15 13.59 14.11 26,275,542 +0.17(+1.22%)
Sep 10, 2008 14.00 14.12 13.65 13.94 27,029,712 +0.04(+0.27%)
Sep 09, 2008 14.25 14.45 13.88 13.90 36,759,908 -0.22(-1.59%)
Sep 08, 2008 14.28 14.33 13.77 14.13 41,011,348 +0.36(+2.60%)
Sep 05, 2008 13.48 13.77 13.26 13.77 0 +0.18(+1.35%)
Sep 04, 2008 13.74 13.90 13.59 13.59 31,684,310 -0.31(-2.25%)
Sep 03, 2008 13.65 13.97 13.59 13.90 24,783,116 +0.25(+1.83%)
Sep 02, 2008 13.62 14.00 13.49 13.65 26,991,286 +0.25(+1.83%)
Aug 29, 2008 13.35 13.51 13.27 13.40 6,711,347 +0.01(+0.09%)
Aug 28, 2008 13.11 13.40 13.03 13.39 10,232,093 +0.37(+2.81%)
Aug 27, 2008 12.82 13.08 12.79 13.03 7,351,528 +0.11(+0.87%)
Aug 26, 2008 12.78 12.96 12.69 12.91 7,952,471 +0.09(+0.71%)
Aug 25, 2008 13.23 13.23 12.77 12.82 7,982,702 -0.35(-2.69%)
Aug 22, 2008 13.03 13.18 12.95 13.18 6,823,918 +0.31(+2.43%)
Aug 21, 2008 12.72 12.93 12.64 12.86 8,504,817 +0.03(+0.26%)
Aug 20, 2008 12.86 13.07 12.73 12.83 9,306,029 -0.04(-0.32%)
Aug 19, 2008 13.10 13.17 12.78 12.87 16,486,205 -0.35(-2.67%)
Aug 18, 2008 13.45 13.59 13.16 13.23 9,489,734 -0.19(-1.43%)
Aug 15, 2008 13.25 13.60 13.23 13.42 0 +0.31(+2.35%)
Aug 14, 2008 12.82 13.47 12.81 13.11 26,141,978 +0.30(+2.31%)
Aug 13, 2008 13.11 13.15 12.70 12.81 29,956,212 -0.37(-2.81%)
Aug 12, 2008 13.44 13.56 13.13 13.18 29,787,256 -0.15(-1.15%)
Aug 11, 2008 13.24 14.00 13.11 13.34 41,443,268 +0.23(+1.75%)
Aug 08, 2008 12.68 13.27 12.57 13.11 20,308,336 +0.54(+4.27%)
Aug 07, 2008 12.76 12.78 12.53 12.57 17,114,906 -0.33(-2.58%)
Aug 06, 2008 13.02 13.02 12.63 12.91 16,753,412 -0.17(-1.30%)
Aug 05, 2008 12.51 13.14 12.51 13.08 27,632,550 +0.75(+6.08%)
Aug 04, 2008 12.46 12.55 12.17 12.33 14,661,194 -0.15(-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.