Skip to main content

S&P Retail SPDR (NY: XRT )

77.14 +0.83 (+1.09%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.87 44.51 43.86 43.88 1,935,098 -0.23(-0.53%)
Mar 30, 2015 43.95 44.15 43.73 44.11 2,908,079 +0.58(+1.34%)
Mar 27, 2015 43.00 43.55 43.00 43.53 2,851,096 +0.36(+0.82%)
Mar 26, 2015 43.16 43.35 42.99 43.17 4,634,493 -0.13(-0.30%)
Mar 25, 2015 44.04 44.11 43.30 43.30 5,800,934 -0.71(-1.62%)
Mar 24, 2015 43.77 44.22 43.77 44.01 4,897,415 +0.09(+0.20%)
Mar 23, 2015 43.80 44.21 43.80 43.93 4,000,915 +0.09(+0.20%)
Mar 20, 2015 43.73 43.91 43.55 43.84 2,749,998 +0.20(+0.45%)
Mar 19, 2015 43.34 43.66 43.34 43.64 3,308,284 +0.25(+0.58%)
Mar 18, 2015 43.08 43.48 42.87 43.39 3,867,113 +0.13(+0.31%)
Mar 17, 2015 43.07 43.30 43.06 43.26 2,075,308 +0.08(+0.19%)
Mar 16, 2015 43.08 43.24 43.05 43.18 5,686,348 +0.29(+0.69%)
Mar 13, 2015 43.13 43.15 42.64 42.88 3,070,961 -0.17(-0.39%)
Mar 12, 2015 42.49 43.08 42.26 43.05 3,466,608 +0.74(+1.74%)
Mar 11, 2015 42.11 42.55 42.11 42.31 3,028,420 +0.14(+0.34%)
Mar 10, 2015 42.26 42.40 42.00 42.17 4,747,827 -0.39(-0.91%)
Mar 09, 2015 42.39 42.61 42.35 42.56 2,580,983 +0.20(+0.47%)
Mar 06, 2015 42.41 42.77 42.33 42.36 4,575,510 -0.29(-0.67%)
Mar 05, 2015 42.68 42.83 42.48 42.64 1,849,240 +0.05(+0.12%)
Mar 04, 2015 42.67 42.74 42.40 42.59 3,293,957 -0.15(-0.36%)
Mar 03, 2015 43.01 43.05 42.67 42.74 2,710,759 -0.23(-0.54%)
Mar 02, 2015 42.75 43.05 42.75 42.98 2,874,146 +0.19(+0.45%)
Feb 27, 2015 42.76 42.95 42.57 42.79 3,233,100 +0.12(+0.27%)
Feb 26, 2015 42.65 42.76 42.56 42.67 2,695,072 -0.04(-0.09%)
Feb 25, 2015 42.56 42.86 42.48 42.71 4,412,343 +0.10(+0.23%)
Feb 24, 2015 42.74 42.84 42.48 42.61 3,239,367 -0.07(-0.17%)
Feb 23, 2015 42.78 42.86 42.48 42.68 3,059,860 -0.00(-0.01%)
Feb 20, 2015 42.46 42.74 42.25 42.69 2,676,883 +0.24(+0.57%)
Feb 19, 2015 42.43 42.58 42.38 42.44 3,819,696 +0.01(+0.03%)
Feb 18, 2015 42.28 42.52 42.27 42.43 3,116,117 -0.02(-0.05%)
Feb 17, 2015 42.46 42.52 42.22 42.45 1,898,509 -0.04(-0.09%)
Feb 13, 2015 42.27 42.49 42.49 42.49 9,268,440 +0.25(+0.60%)
Feb 12, 2015 41.65 42.27 41.65 42.24 5,997,304 +0.39(+0.93%)
Feb 11, 2015 41.80 42.01 41.75 41.85 3,951,813 +0.05(+0.12%)
Feb 10, 2015 41.74 41.89 41.40 41.80 3,236,588 +0.38(+0.91%)
Feb 09, 2015 41.55 41.68 41.36 41.42 4,512,257 -0.17(-0.42%)
Feb 06, 2015 41.77 41.77 41.42 41.59 4,387,387 -0.03(-0.06%)
Feb 05, 2015 41.40 41.83 41.40 41.62 4,274,248 +0.28(+0.67%)
Feb 04, 2015 40.97 41.53 40.82 41.34 5,816,653 +0.08(+0.20%)
Feb 03, 2015 40.80 41.31 40.54 41.26 8,509,432 +0.77(+1.91%)
Feb 02, 2015 40.37 40.54 39.47 40.49 13,857,235 +0.22(+0.54%)
Jan 30, 2015 40.92 41.00 40.24 40.27 7,860,455 -0.85(-2.08%)
Jan 29, 2015 40.84 41.15 40.54 41.13 4,512,400 +0.32(+0.79%)
Jan 28, 2015 41.65 41.72 40.70 40.80 7,505,404 -0.67(-1.61%)
Jan 27, 2015 41.10 41.69 41.10 41.47 4,455,545 -0.13(-0.32%)
Jan 26, 2015 41.17 41.62 41.09 41.61 4,029,102 +0.35(+0.84%)
Jan 23, 2015 41.03 41.37 40.90 41.26 7,370,718 +0.27(+0.66%)
Jan 22, 2015 40.64 41.06 40.08 40.99 4,841,017 +0.75(+1.86%)
Jan 21, 2015 40.02 40.28 39.83 40.24 3,911,054 +0.26(+0.65%)
Jan 20, 2015 40.57 40.88 39.68 39.98 4,447,718 -0.52(-1.30%)
Jan 16, 2015 39.90 40.55 39.83 40.51 7,205,218 +0.57(+1.43%)
Jan 15, 2015 40.59 41.13 39.93 39.93 6,631,142 -0.94(-2.29%)
Jan 14, 2015 40.54 40.95 40.37 40.87 9,044,302 -0.15(-0.37%)
Jan 13, 2015 41.59 41.95 40.77 41.02 5,880,365 -0.36(-0.86%)
Jan 12, 2015 41.39 41.58 40.93 41.38 5,970,736 +0.09(+0.21%)
Jan 09, 2015 41.77 41.83 41.26 41.29 6,869,732 -0.75(-1.79%)
Jan 08, 2015 41.97 42.11 41.76 42.04 9,055,262 +0.56(+1.35%)
Jan 07, 2015 41.04 41.49 40.84 41.49 5,815,483 +1.06(+2.62%)
Jan 06, 2015 40.75 41.07 40.09 40.43 5,915,476 -0.43(-1.06%)
Jan 05, 2015 41.27 41.27 40.67 40.86 4,775,546 -0.47(-1.13%)
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.