Skip to main content

S&P Retail SPDR (NY: XRT )

77.21 +0.90 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.36 18.48 18.31 18.48 16,980,770 +0.07(+0.37%)
Oct 28, 2010 18.59 18.64 18.28 18.41 22,569,176 -0.02(-0.09%)
Oct 27, 2010 18.54 18.56 18.22 18.43 29,175,330 -0.06(-0.32%)
Oct 25, 2010 18.47 18.71 18.46 18.49 22,515,662 +0.12(+0.67%)
Oct 22, 2010 18.24 18.38 18.18 18.36 24,818,350 +0.16(+0.88%)
Oct 21, 2010 18.36 18.53 18.05 18.20 34,010,828 -0.11(-0.62%)
Oct 20, 2010 18.19 18.43 18.19 18.32 21,327,356 +0.17(+0.93%)
Oct 19, 2010 18.44 18.52 18.05 18.15 35,595,820 -0.55(-2.92%)
Oct 18, 2010 18.63 18.71 18.47 18.69 11,211,792 +0.04(+0.20%)
Oct 15, 2010 18.54 18.68 18.36 18.66 34,516,804 +0.20(+1.10%)
Oct 14, 2010 18.49 18.60 18.31 18.45 30,102,744 -0.07(-0.37%)
Oct 13, 2010 18.67 18.76 18.46 18.52 38,440,064 -0.04(-0.21%)
Oct 12, 2010 18.43 18.60 18.24 18.56 31,455,226 +0.20(+1.08%)
Oct 11, 2010 18.28 18.48 18.21 18.36 21,661,248 +0.21(+1.17%)
Oct 08, 2010 18.15 18.24 17.91 18.15 24,885,186 +0.18(+1.01%)
Oct 07, 2010 17.94 17.99 17.71 17.96 20,800,740 +0.19(+1.06%)
Oct 06, 2010 17.85 17.93 17.68 17.78 26,559,044 -0.11(-0.63%)
Oct 05, 2010 17.69 18.03 17.69 17.89 3,967 +0.28(+1.56%)
Oct 04, 2010 17.77 17.80 17.46 17.61 18,408,012 -0.17(-0.95%)
Oct 01, 2010 17.78 18.01 17.66 17.78 20,183,048 +0.06(+0.36%)
Sep 30, 2010 17.95 17.99 17.53 17.72 61,364 -0.08(-0.48%)
Sep 29, 2010 17.80 17.91 17.72 17.80 705 -0.08(-0.43%)
Sep 28, 2010 17.68 17.91 17.41 17.88 1,184 +0.23(+1.32%)
Sep 27, 2010 17.74 17.82 17.56 17.65 8,135,470 -0.08(-0.45%)
Sep 24, 2010 17.52 17.74 17.41 17.73 27,874,968 +0.50(+2.93%)
Sep 23, 2010 17.05 17.44 16.99 17.22 26,725,126 +0.02(+0.12%)
Sep 22, 2010 17.24 17.37 17.06 17.20 26,599,172 -0.04(-0.22%)
Sep 21, 2010 17.42 17.44 17.14 17.24 29,140,428 -0.18(-1.02%)
Sep 20, 2010 17.14 17.44 17.08 17.42 16,502,472 +0.33(+1.93%)
Sep 17, 2010 17.09 17.14 16.85 17.09 23,935,310 +0.03(+0.17%)
Sep 15, 2010 16.98 17.07 16.88 17.06 20,568,360 -0.01(-0.05%)
Sep 14, 2010 16.81 17.18 16.78 17.07 35,863,092 +0.33(+1.97%)
Sep 13, 2010 16.57 16.76 16.53 16.74 21,163,998 +0.36(+2.17%)
Sep 10, 2010 16.30 16.50 16.24 16.38 18,791,496 +0.14(+0.83%)
Sep 09, 2010 16.51 16.56 16.21 16.25 14,089,523 -0.09(-0.54%)
Sep 08, 2010 16.21 16.39 16.16 16.34 3,264 +0.17(+1.05%)
Sep 07, 2010 16.41 16.41 16.15 16.17 2,570 -0.25(-1.50%)
Sep 03, 2010 16.42 16.64 16.28 16.41 30,502,624 +0.25(+1.54%)
Sep 02, 2010 15.88 16.18 15.87 16.16 6,609 +0.35(+2.19%)
Sep 01, 2010 15.43 15.83 15.43 15.82 29,184,102 +0.59(+3.89%)
Aug 31, 2010 15.21 15.48 15.15 15.22 100,650 -0.07(-0.46%)
Aug 30, 2010 15.57 15.65 15.29 15.29 49,576,268 -0.36(-2.28%)
Aug 27, 2010 15.37 15.65 15.24 15.65 39,830,352 +0.18(+1.15%)
Aug 26, 2010 15.72 15.72 15.44 15.47 22,272,108 -0.18(-1.16%)
Aug 25, 2010 15.29 15.72 15.24 15.65 27,786,252 +0.25(+1.65%)
Aug 24, 2010 15.55 15.59 15.21 15.40 28,399,828 -0.28(-1.81%)
Aug 23, 2010 15.91 16.09 15.68 15.68 20,573,560 -0.16(-1.02%)
Aug 20, 2010 15.79 15.86 15.59 15.84 17,199,200 +0.04(+0.24%)
Aug 19, 2010 16.00 16.15 15.71 15.81 31,982,846 -0.24(-1.50%)
Aug 18, 2010 15.84 16.15 15.75 16.05 2,095 +0.20(+1.26%)
Aug 17, 2010 15.88 16.01 15.73 15.85 1,896 +0.20(+1.27%)
Aug 16, 2010 15.51 15.83 15.46 15.65 20,314,472 +0.04(+0.24%)
Aug 13, 2010 15.61 15.82 15.60 15.61 20,858,412 -0.27(-1.68%)
Aug 12, 2010 15.59 15.90 15.44 15.88 30,660,636 +0.12(+0.78%)
Aug 11, 2010 15.88 15.92 15.71 15.76 8,466 -0.38(-2.34%)
Aug 10, 2010 16.09 16.29 16.04 16.13 24,356,938 -0.27(-1.65%)
Aug 09, 2010 16.27 16.47 16.27 16.40 21,098,662 +0.24(+1.49%)
Aug 06, 2010 16.16 16.23 15.90 16.16 37,606,388 -0.11(-0.65%)
Aug 05, 2010 16.20 16.30 15.92 16.27 34,269,324 -0.04(-0.23%)
Aug 04, 2010 16.15 16.37 16.11 16.31 4,585 +0.30(+1.90%)
Aug 03, 2010 16.41 16.42 15.91 16.00 7,816 -0.50(-3.00%)
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.