Skip to main content

S&P Retail SPDR (NY: XRT )

72.64 -0.56 (-0.77%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.36 37.49 37.14 37.30 6,027,265 +0.01(+0.02%)
May 27, 2016 37.01 37.29 37.29 37.29 4,814,640 +0.43(+1.17%)
May 26, 2016 37.12 37.22 36.74 36.86 6,771,327 +0.10(+0.26%)
May 25, 2016 36.46 36.85 36.22 36.76 7,804,486 +0.44(+1.21%)
May 24, 2016 36.08 36.46 35.98 36.32 5,392,984 +0.29(+0.81%)
May 23, 2016 36.34 36.64 36.03 36.03 5,266,317 -0.34(-0.95%)
May 20, 2016 35.91 36.38 35.77 36.38 8,448,336 +0.51(+1.43%)
May 19, 2016 35.52 36.00 35.49 35.87 11,314,122 +0.46(+1.29%)
May 18, 2016 35.51 35.72 35.22 35.41 7,415,009 -0.49(-1.38%)
May 17, 2016 36.39 36.50 35.74 35.90 9,018,575 -0.58(-1.59%)
May 16, 2016 36.22 36.57 36.16 36.48 10,068,580 +0.30(+0.83%)
May 13, 2016 36.59 37.01 36.17 36.18 15,636,652 -0.50(-1.37%)
May 12, 2016 36.87 36.98 36.42 36.69 7,217,966 -0.10(-0.26%)
May 11, 2016 37.69 37.77 36.76 36.78 10,891,715 -1.71(-4.44%)
May 10, 2016 38.40 38.59 38.19 38.49 5,700,946 -0.06(-0.16%)
May 09, 2016 38.07 38.77 37.95 38.55 7,198,426 +0.62(+1.63%)
May 06, 2016 37.68 37.97 37.36 37.94 4,633,589 +0.11(+0.28%)
May 05, 2016 38.38 38.62 37.79 37.83 11,700,048 -0.79(-2.05%)
May 04, 2016 38.55 39.00 38.41 38.62 4,404,732 -0.13(-0.34%)
May 03, 2016 39.06 39.17 38.55 38.76 5,800,057 -0.56(-1.43%)
May 02, 2016 39.29 39.38 38.81 39.32 3,876,542 +0.35(+0.90%)
Apr 29, 2016 39.51 39.70 38.78 38.97 10,437,277 -0.50(-1.27%)
Apr 28, 2016 39.94 40.09 39.42 39.47 5,690,814 -0.90(-2.23%)
Apr 27, 2016 40.09 40.41 39.93 40.37 3,517,161 +0.22(+0.55%)
Apr 26, 2016 39.61 40.18 39.48 40.15 3,177,311 +0.63(+1.58%)
Apr 25, 2016 39.76 39.86 39.43 39.52 3,130,919 -0.35(-0.88%)
Apr 22, 2016 39.62 39.96 39.62 39.88 3,442,784 +0.19(+0.49%)
Apr 21, 2016 40.29 40.44 39.65 39.68 4,024,064 -0.48(-1.19%)
Apr 20, 2016 39.98 40.45 39.79 40.16 3,455,337 +0.16(+0.40%)
Apr 19, 2016 40.17 40.34 39.89 40.00 4,179,950 -0.15(-0.37%)
Apr 18, 2016 39.86 40.18 39.75 40.15 4,308,654 +0.18(+0.44%)
Apr 15, 2016 39.57 39.99 39.49 39.97 5,610,053 +0.31(+0.78%)
Apr 14, 2016 39.85 39.99 39.49 39.67 5,682,905 -0.26(-0.66%)
Apr 13, 2016 38.90 39.96 38.90 39.93 9,437,475 +1.06(+2.72%)
Apr 12, 2016 38.40 38.94 38.06 38.87 8,926,512 +0.53(+1.38%)
Apr 11, 2016 38.74 39.00 38.34 38.34 8,121,418 -0.33(-0.84%)
Apr 08, 2016 39.00 39.35 38.45 38.67 9,775,183 -0.21(-0.54%)
Apr 07, 2016 39.71 39.84 38.75 38.88 10,750,237 -1.11(-2.78%)
Apr 06, 2016 39.71 40.09 39.44 39.99 3,209,247 +0.30(+0.76%)
Apr 05, 2016 39.83 40.02 39.65 39.69 5,127,636 -0.44(-1.10%)
Apr 04, 2016 40.67 40.71 40.10 40.13 3,138,372 -0.53(-1.30%)
Apr 01, 2016 40.56 40.71 40.24 40.66 3,751,584 -0.05(-0.13%)
Mar 31, 2016 40.76 40.92 40.55 40.71 4,477,257 -0.05(-0.13%)
Mar 30, 2016 40.80 41.00 40.61 40.77 4,247,401 +0.09(+0.22%)
Mar 29, 2016 40.07 40.71 39.99 40.68 3,434,404 +0.54(+1.34%)
Mar 28, 2016 39.96 40.40 39.86 40.14 3,433,692 +0.30(+0.75%)
Mar 24, 2016 39.44 39.84 39.84 39.84 4,420,831 +0.20(+0.51%)
Mar 23, 2016 40.08 40.28 39.59 39.64 5,642,508 -0.49(-1.23%)
Mar 22, 2016 40.11 40.44 39.97 40.13 2,535,561 -0.19(-0.48%)
Mar 21, 2016 40.33 40.69 40.23 40.33 5,523,329 -0.21(-0.52%)
Mar 18, 2016 40.26 40.66 40.20 40.54 4,574,134 +0.32(+0.79%)
Mar 17, 2016 39.83 40.30 39.45 40.22 5,430,161 +0.40(+0.99%)
Mar 16, 2016 39.50 39.94 39.37 39.82 5,160,154 -0.32(-0.79%)
Mar 15, 2016 39.82 40.14 39.55 40.14 5,245,203 +0.10(+0.24%)
Mar 14, 2016 39.99 40.17 39.84 40.04 3,694,241 -0.04(-0.09%)
Mar 11, 2016 39.81 40.08 39.66 40.08 5,754,584 +0.61(+1.54%)
Mar 10, 2016 39.63 39.87 38.98 39.47 4,525,112 +0.08(+0.20%)
Mar 09, 2016 39.50 39.55 39.13 39.39 3,641,649 +0.09(+0.22%)
Mar 08, 2016 39.61 39.73 39.28 39.30 5,146,871 -0.28(-0.71%)
Mar 07, 2016 39.17 39.88 39.17 39.59 4,588,743 +0.20(+0.51%)
Mar 04, 2016 39.20 39.70 39.09 39.38 6,598,688 +0.19(+0.49%)
Mar 03, 2016 38.68 39.19 38.46 39.19 5,633,394 +0.34(+0.88%)
Mar 02, 2016 38.61 38.85 38.37 38.85 4,419,358 +0.18(+0.45%)
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.