Skip to main content

S&P Retail SPDR (NY: XRT )

78.88 +0.52 (+0.66%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.11 44.13 43.08 43.08 10,491,768 -0.62(-1.42%)
Oct 30, 2018 42.59 43.85 42.46 43.70 12,258,218 +1.22(+2.86%)
Oct 29, 2018 42.62 43.40 42.01 42.49 9,893,174 +0.19(+0.45%)
Oct 26, 2018 42.49 42.73 41.60 42.30 10,875,224 -0.57(-1.32%)
Oct 25, 2018 42.19 43.10 42.02 42.86 7,696,524 +0.83(+1.98%)
Oct 24, 2018 42.79 43.49 42.02 42.03 7,952,617 -0.83(-1.94%)
Oct 23, 2018 42.19 43.06 41.65 42.86 7,893,533 +0.15(+0.34%)
Oct 22, 2018 42.37 42.97 42.37 42.72 8,317,161 +0.47(+1.10%)
Oct 19, 2018 43.05 43.09 42.18 42.25 9,531,495 -0.58(-1.37%)
Oct 18, 2018 43.46 43.57 42.50 42.84 8,442,970 -0.78(-1.78%)
Oct 17, 2018 44.18 44.22 42.98 43.61 7,637,385 -0.60(-1.36%)
Oct 16, 2018 43.66 44.25 43.29 44.22 8,565,574 +0.76(+1.75%)
Oct 15, 2018 43.24 43.74 43.07 43.46 8,561,996 +0.12(+0.27%)
Oct 12, 2018 43.39 43.61 42.77 43.34 8,662,409 +0.73(+1.72%)
Oct 11, 2018 42.96 43.74 42.51 42.61 9,032,494 -0.50(-1.17%)
Oct 10, 2018 44.04 44.13 43.07 43.11 10,589,163 -1.09(-2.46%)
Oct 09, 2018 44.19 44.89 44.09 44.20 9,978,260 +0.00(+0.00%)
Oct 08, 2018 44.02 44.50 43.79 44.20 10,751,321 +0.04(+0.08%)
Oct 05, 2018 44.41 44.72 43.70 44.16 10,813,842 -0.33(-0.74%)
Oct 04, 2018 44.81 44.98 44.28 44.49 7,442,266 -0.43(-0.96%)
Oct 03, 2018 45.10 45.23 44.66 44.92 10,938,302 +0.08(+0.18%)
Oct 02, 2018 46.10 46.26 44.84 44.84 16,677,007 -1.52(-3.27%)
Oct 01, 2018 46.83 46.98 46.26 46.36 5,607,012 -0.27(-0.59%)
Sep 28, 2018 46.68 47.12 46.60 46.63 4,983,210 -0.22(-0.47%)
Sep 27, 2018 47.00 47.14 46.73 46.85 4,412,798 -0.08(-0.18%)
Sep 26, 2018 46.65 47.26 46.63 46.93 5,523,002 +0.40(+0.86%)
Sep 25, 2018 46.75 46.89 46.39 46.53 6,516,878 -0.05(-0.12%)
Sep 24, 2018 46.87 47.00 46.39 46.58 5,035,338 -0.35(-0.74%)
Sep 21, 2018 47.17 47.45 46.90 46.93 4,910,886 -0.08(-0.18%)
Sep 20, 2018 46.93 47.08 46.69 47.01 6,507,132 +0.15(+0.33%)
Sep 19, 2018 46.83 47.18 46.73 46.86 6,934,651 -0.01(-0.02%)
Sep 18, 2018 46.55 47.03 46.55 46.87 4,894,266 +0.17(+0.37%)
Sep 17, 2018 47.06 47.07 46.62 46.70 8,145,237 -0.48(-1.02%)
Sep 14, 2018 46.96 47.19 46.73 47.18 4,901,630 +0.11(+0.23%)
Sep 13, 2018 47.46 47.62 46.95 47.07 3,813,384 -0.34(-0.71%)
Sep 12, 2018 47.50 47.65 46.99 47.41 4,863,713 -0.17(-0.36%)
Sep 11, 2018 47.12 47.60 47.11 47.58 5,319,622 +0.33(+0.69%)
Sep 10, 2018 47.05 47.32 46.93 47.25 4,588,639 +0.52(+1.11%)
Sep 07, 2018 46.58 47.30 46.50 46.73 6,274,877 +0.12(+0.25%)
Sep 06, 2018 47.27 47.35 46.57 46.61 6,045,135 -0.59(-1.25%)
Sep 05, 2018 47.50 47.55 46.90 47.21 4,369,594 -0.47(-0.99%)
Sep 04, 2018 47.52 47.68 47.14 47.68 7,066,077 +0.22(+0.46%)
Aug 31, 2018 47.46 47.46 47.46 0 +0.63(+1.34%)
Aug 30, 2018 46.97 47.30 46.76 46.83 6,202,562 -0.32(-0.68%)
Aug 29, 2018 47.16 47.19 46.53 47.15 5,842,432 -0.05(-0.10%)
Aug 28, 2018 47.23 47.32 46.86 47.20 6,183,373 +0.23(+0.49%)
Aug 27, 2018 47.46 47.56 46.83 46.97 7,322,431 -0.34(-0.71%)
Aug 24, 2018 47.57 47.65 47.10 47.31 5,571,900 -0.53(-1.10%)
Aug 23, 2018 47.73 47.88 47.39 47.83 5,396,236 +0.12(+0.25%)
Aug 22, 2018 47.71 48.25 47.56 47.72 9,957,789 +0.03(+0.06%)
Aug 21, 2018 47.52 47.78 47.36 47.69 6,419,644 +0.37(+0.79%)
Aug 20, 2018 46.74 47.36 46.70 47.31 8,984,308 +0.67(+1.43%)
Aug 17, 2018 46.14 46.72 46.07 46.65 5,298,721 +0.53(+1.15%)
Aug 16, 2018 46.33 46.47 46.08 46.12 7,303,876 +0.15(+0.34%)
Aug 15, 2018 46.92 46.92 45.84 45.97 13,298,629 -1.28(-2.72%)
Aug 14, 2018 46.40 47.32 46.40 47.25 8,983,135 +1.05(+2.27%)
Aug 13, 2018 46.47 46.67 46.02 46.20 10,106,972 -0.26(-0.55%)
Aug 10, 2018 46.29 46.89 46.17 46.46 5,978,320 +0.03(+0.06%)
Aug 09, 2018 46.21 46.78 46.19 46.43 9,036,749 +0.20(+0.43%)
Aug 08, 2018 46.18 46.30 45.88 46.23 3,875,928 +0.03(+0.06%)
Aug 07, 2018 45.91 46.28 45.85 46.20 5,654,810 +0.38(+0.84%)
Aug 06, 2018 45.50 45.82 45.26 45.82 5,151,919 +0.27(+0.60%)
Aug 03, 2018 45.23 45.60 45.19 45.55 4,832,265 +0.39(+0.87%)
Aug 02, 2018 44.48 45.21 44.22 45.16 6,867,114 +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.