Skip to main content

S&P Retail SPDR (NY: XRT )

78.99 +0.63 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.27 14.35 13.85 13.91 35,971,548 -0.40(-2.77%)
Oct 29, 2009 14.11 14.41 14.01 14.31 30,317,858 +0.35(+2.48%)
Oct 28, 2009 14.43 14.51 13.91 13.96 49,728,744 -0.47(-3.25%)
Oct 27, 2009 14.84 14.87 14.34 14.43 69,805,912 -0.47(-3.15%)
Oct 26, 2009 14.92 15.18 14.78 14.90 27,868,332 +0.02(+0.14%)
Oct 23, 2009 14.91 14.96 14.82 14.88 31,600,294 -0.16(-1.10%)
Oct 22, 2009 14.67 15.10 14.65 15.05 52,156,056 +0.42(+2.84%)
Oct 21, 2009 14.94 15.20 14.63 14.63 66,723,884 -0.33(-2.20%)
Oct 20, 2009 14.87 15.04 14.87 14.96 30,177,106 -0.18(-1.20%)
Oct 19, 2009 15.04 15.26 14.96 15.14 20,280,790 +0.20(+1.35%)
Oct 16, 2009 14.90 15.06 14.76 14.94 21,359,724 -0.07(-0.49%)
Oct 15, 2009 14.88 15.09 14.83 15.01 22,296,788 +0.09(+0.64%)
Oct 14, 2009 14.78 14.97 14.72 14.92 42,305,324 +0.33(+2.29%)
Oct 13, 2009 14.53 14.66 14.52 14.59 17,744,200 -0.05(-0.31%)
Oct 12, 2009 14.72 14.73 14.54 14.63 19,662,948 +0.10(+0.68%)
Oct 09, 2009 14.52 14.56 14.37 14.53 26,279,692 +0.01(+0.06%)
Oct 08, 2009 14.38 14.63 14.31 14.52 42,835,984 +0.24(+1.70%)
Oct 07, 2009 14.33 14.38 14.21 14.28 19,615,410 +0.00(+0.03%)
Oct 06, 2009 14.04 14.30 14.03 14.28 36,214,540 +0.35(+2.55%)
Oct 05, 2009 13.53 13.96 13.53 13.92 46,078,864 +0.40(+2.96%)
Oct 02, 2009 13.51 13.69 13.51 13.52 30,759,888 -0.15(-1.12%)
Oct 01, 2009 13.98 14.03 13.63 13.68 54,372,852 -0.39(-2.78%)
Sep 30, 2009 14.17 14.22 13.88 14.07 33,303,296 -0.09(-0.67%)
Sep 29, 2009 14.10 14.25 14.03 14.16 23,640,596 +0.11(+0.79%)
Sep 28, 2009 13.84 14.10 13.80 14.05 18,465,090 +0.26(+1.85%)
Sep 25, 2009 13.81 13.96 13.72 13.79 28,612,332 -0.08(-0.59%)
Sep 24, 2009 14.07 14.09 13.77 13.88 31,106,528 -0.15(-1.06%)
Sep 23, 2009 14.28 14.31 14.03 14.03 26,552,634 -0.19(-1.36%)
Sep 22, 2009 14.23 14.32 14.14 14.22 33,294,050 +0.09(+0.64%)
Sep 21, 2009 14.02 14.23 13.94 14.13 54,976,684 -0.04(-0.26%)
Sep 18, 2009 14.04 14.18 13.90 14.17 18,702,372 +0.17(+1.24%)
Sep 17, 2009 13.99 14.16 13.91 13.99 27,588,582 +0.14(+0.98%)
Sep 16, 2009 13.93 14.08 13.81 13.86 32,542,368 +0.00(+0.00%)
Sep 15, 2009 13.86 13.89 13.57 13.86 49,690,456 +0.06(+0.42%)
Sep 14, 2009 13.50 13.80 13.42 13.80 40,708,580 +0.20(+1.45%)
Sep 11, 2009 13.81 13.81 13.55 13.60 34,536,864 -0.16(-1.20%)
Sep 10, 2009 13.68 13.77 13.51 13.77 27,497,290 +0.12(+0.88%)
Sep 09, 2009 13.49 13.72 13.41 13.65 26,207,440 +0.20(+1.47%)
Sep 08, 2009 13.47 13.53 13.29 13.45 37,465,048 -0.01(-0.06%)
Sep 04, 2009 13.17 13.46 13.06 13.46 17,642,116 +0.29(+2.19%)
Sep 03, 2009 13.06 13.22 12.88 13.17 43,674,232 +0.31(+2.40%)
Sep 02, 2009 12.87 13.00 12.83 12.86 19,338,116 -0.07(-0.57%)
Sep 01, 2009 13.17 13.42 12.91 12.93 59,735,104 -0.28(-2.09%)
Aug 31, 2009 13.29 13.33 13.13 13.21 17,845,274 -0.22(-1.63%)
Aug 28, 2009 13.49 13.53 13.28 13.43 25,897,360 +0.08(+0.59%)
Aug 27, 2009 13.32 13.41 13.09 13.35 23,614,604 +0.07(+0.53%)
Aug 26, 2009 13.23 13.46 13.12 13.28 37,178,892 +0.12(+0.88%)
Aug 25, 2009 12.99 13.37 12.93 13.16 42,249,180 +0.29(+2.24%)
Aug 24, 2009 13.14 13.15 12.87 12.88 26,063,102 -0.20(-1.54%)
Aug 21, 2009 12.94 13.11 12.88 13.08 45,231,524 +0.23(+1.76%)
Aug 20, 2009 12.76 12.90 12.67 12.85 48,915,172 -0.01(-0.10%)
Aug 19, 2009 12.48 12.87 12.42 12.86 40,883,148 +0.25(+1.96%)
Aug 18, 2009 12.57 12.70 12.43 12.62 38,987,768 +0.18(+1.42%)
Aug 17, 2009 12.50 12.56 12.41 12.44 52,893,456 -0.38(-2.93%)
Aug 14, 2009 13.08 13.14 12.73 12.81 40,747,128 -0.30(-2.26%)
Aug 13, 2009 13.16 13.16 12.80 13.11 50,476,732 +0.01(+0.06%)
Aug 12, 2009 12.95 13.23 12.93 13.10 26,168,114 +0.14(+1.05%)
Aug 11, 2009 13.03 13.09 12.89 12.97 31,654,876 -0.14(-1.10%)
Aug 10, 2009 13.28 13.34 12.98 13.11 41,826,084 -0.26(-1.94%)
Aug 07, 2009 12.99 13.41 12.92 13.37 57,655,004 +0.53(+4.11%)
Aug 06, 2009 12.86 13.02 12.66 12.84 34,346,064 +0.11(+0.84%)
Aug 05, 2009 12.71 12.78 12.52 12.74 24,798,924 +0.07(+0.59%)
Aug 04, 2009 12.76 12.87 12.65 12.66 62,479,624 -0.17(-1.35%)
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.