Skip to main content

S&P Retail SPDR (NY: XRT )

77.21 +0.90 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.89 43.91 42.87 42.87 10,543,736 -0.62(-1.42%)
Oct 30, 2018 42.38 43.64 42.25 43.49 12,318,935 +1.21(+2.86%)
Oct 29, 2018 42.41 43.19 41.81 42.28 9,942,178 +0.19(+0.45%)
Oct 26, 2018 42.28 42.52 41.40 42.09 10,929,091 -0.56(-1.32%)
Oct 25, 2018 41.98 42.89 41.82 42.65 7,734,647 +0.83(+1.98%)
Oct 24, 2018 42.58 43.28 41.82 41.83 7,992,008 -0.83(-1.94%)
Oct 23, 2018 41.98 42.84 41.44 42.65 7,932,632 +0.15(+0.34%)
Oct 22, 2018 42.16 42.76 42.16 42.51 8,358,357 +0.46(+1.10%)
Oct 19, 2018 42.83 42.88 41.97 42.04 9,578,706 -0.58(-1.37%)
Oct 18, 2018 43.24 43.35 42.29 42.63 8,484,790 -0.77(-1.78%)
Oct 17, 2018 43.96 44.00 42.77 43.40 7,675,215 -0.60(-1.36%)
Oct 16, 2018 43.44 44.04 43.08 44.00 8,608,001 +0.75(+1.75%)
Oct 15, 2018 43.03 43.53 42.85 43.24 8,604,406 +0.12(+0.27%)
Oct 12, 2018 43.17 43.40 42.56 43.13 8,705,316 +0.73(+1.72%)
Oct 11, 2018 42.75 43.53 42.30 42.40 9,077,234 -0.50(-1.17%)
Oct 10, 2018 43.83 43.91 42.85 42.90 10,641,613 -1.08(-2.46%)
Oct 09, 2018 43.97 44.67 43.87 43.98 10,027,685 +0.00(+0.00%)
Oct 08, 2018 43.80 44.28 43.57 43.98 10,804,574 +0.04(+0.08%)
Oct 05, 2018 44.19 44.50 43.49 43.94 10,867,405 -0.33(-0.74%)
Oct 04, 2018 44.59 44.76 44.06 44.27 7,479,129 -0.43(-0.96%)
Oct 03, 2018 44.88 45.01 44.44 44.70 10,992,482 +0.08(+0.18%)
Oct 02, 2018 45.87 46.03 44.62 44.62 16,759,612 -1.51(-3.27%)
Oct 01, 2018 46.60 46.75 46.03 46.13 5,634,784 -0.27(-0.59%)
Sep 28, 2018 46.45 46.89 46.37 46.40 5,007,893 -0.22(-0.47%)
Sep 27, 2018 46.76 46.91 46.50 46.62 4,434,656 -0.08(-0.18%)
Sep 26, 2018 46.42 47.03 46.40 46.70 5,550,358 +0.40(+0.86%)
Sep 25, 2018 46.52 46.65 46.16 46.30 6,549,157 -0.05(-0.12%)
Sep 24, 2018 46.64 46.77 46.16 46.35 5,060,279 -0.35(-0.74%)
Sep 21, 2018 46.94 47.22 46.67 46.70 4,935,211 -0.08(-0.18%)
Sep 20, 2018 46.70 46.85 46.46 46.78 6,539,311 +0.15(+0.33%)
Sep 19, 2018 46.60 46.95 46.50 46.63 6,968,944 -0.01(-0.02%)
Sep 18, 2018 46.32 46.80 46.32 46.64 4,918,468 +0.17(+0.37%)
Sep 17, 2018 46.83 46.84 46.39 46.47 8,185,517 -0.48(-1.02%)
Sep 14, 2018 46.73 46.96 46.50 46.95 4,925,869 +0.11(+0.23%)
Sep 13, 2018 47.23 47.39 46.72 46.84 3,832,241 -0.34(-0.71%)
Sep 12, 2018 47.26 47.42 46.76 47.17 4,887,765 -0.17(-0.36%)
Sep 11, 2018 46.89 47.37 46.87 47.34 5,345,928 +0.33(+0.69%)
Sep 10, 2018 46.82 47.09 46.70 47.02 4,611,331 +0.52(+1.11%)
Sep 07, 2018 46.35 47.06 46.27 46.50 6,305,907 +0.12(+0.25%)
Sep 06, 2018 47.04 47.11 46.34 46.38 6,075,029 -0.59(-1.25%)
Sep 05, 2018 47.26 47.32 46.67 46.97 4,391,202 -0.47(-0.99%)
Sep 04, 2018 47.28 47.44 46.91 47.44 7,101,020 +0.22(+0.46%)
Aug 31, 2018 47.23 47.23 47.23 0 +0.63(+1.34%)
Aug 30, 2018 46.74 47.06 46.53 46.60 6,233,234 -0.32(-0.68%)
Aug 29, 2018 46.93 46.95 46.30 46.92 5,871,324 -0.05(-0.10%)
Aug 28, 2018 47.00 47.09 46.63 46.96 6,213,951 +0.23(+0.49%)
Aug 27, 2018 47.23 47.33 46.60 46.74 7,358,641 -0.34(-0.71%)
Aug 24, 2018 47.34 47.42 46.86 47.07 5,599,454 -0.53(-1.10%)
Aug 23, 2018 47.50 47.64 47.15 47.60 5,422,921 +0.12(+0.25%)
Aug 22, 2018 47.47 48.01 47.32 47.48 10,007,032 +0.03(+0.06%)
Aug 21, 2018 47.28 47.54 47.13 47.45 6,451,390 +0.37(+0.79%)
Aug 20, 2018 46.51 47.12 46.47 47.08 9,028,736 +0.66(+1.43%)
Aug 17, 2018 45.91 46.49 45.84 46.42 5,324,924 +0.53(+1.15%)
Aug 16, 2018 46.10 46.24 45.86 45.89 7,339,994 +0.15(+0.34%)
Aug 15, 2018 46.69 46.69 45.61 45.74 13,364,392 -1.28(-2.72%)
Aug 14, 2018 46.18 47.09 46.18 47.02 9,027,558 +1.04(+2.27%)
Aug 13, 2018 46.24 46.44 45.79 45.98 10,156,952 -0.25(-0.55%)
Aug 10, 2018 46.07 46.66 45.94 46.23 6,007,884 +0.03(+0.06%)
Aug 09, 2018 45.98 46.55 45.97 46.20 9,081,437 +0.20(+0.43%)
Aug 08, 2018 45.95 46.08 45.66 46.00 3,895,095 +0.03(+0.06%)
Aug 07, 2018 45.69 46.05 45.62 45.98 5,682,773 +0.38(+0.84%)
Aug 06, 2018 45.28 45.59 45.04 45.59 5,177,396 +0.27(+0.60%)
Aug 03, 2018 45.01 45.38 44.97 45.32 4,856,161 +0.39(+0.87%)
Aug 02, 2018 44.26 44.99 44.00 44.93 6,901,072 +0.46(+1.04%)
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.