Skip to main content

S&P Retail SPDR (NY: XRT )

76.31 +0.05 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 86.69 87.56 86.14 86.45 2,945,750 -0.55(-0.63%)
Dec 30, 2021 86.04 87.89 86.04 86.99 1,978,733 +0.97(+1.12%)
Dec 29, 2021 85.64 86.39 85.22 86.03 2,523,398 +0.50(+0.58%)
Dec 28, 2021 85.70 86.84 85.44 85.53 2,210,438 -0.41(-0.48%)
Dec 27, 2021 85.05 86.07 84.67 85.94 2,638,114 +0.94(+1.10%)
Dec 23, 2021 84.51 85.32 83.81 85.00 3,395,566 +0.82(+0.98%)
Dec 22, 2021 83.98 84.29 83.58 84.18 1,943,550 +0.14(+0.17%)
Dec 21, 2021 82.46 84.11 82.43 84.04 3,433,662 +2.51(+3.08%)
Dec 20, 2021 81.97 82.29 79.99 81.53 5,453,370 -1.83(-2.19%)
Dec 17, 2021 82.60 83.85 81.51 83.35 12,187,323 +0.43(+0.51%)
Dec 16, 2021 85.97 86.29 82.54 82.93 5,377,455 -2.41(-2.82%)
Dec 15, 2021 84.51 85.83 82.65 85.33 6,752,595 +0.67(+0.79%)
Dec 14, 2021 84.08 85.71 83.69 84.66 3,860,661 -0.07(-0.08%)
Dec 13, 2021 87.35 87.46 84.04 84.73 5,040,301 -2.83(-3.23%)
Dec 10, 2021 88.06 88.29 86.24 87.56 3,047,229 +0.00(+0.00%)
Dec 09, 2021 88.78 89.39 87.53 87.56 2,597,722 -1.53(-1.72%)
Dec 08, 2021 89.89 90.00 88.89 89.09 2,652,748 -0.58(-0.64%)
Dec 07, 2021 89.03 90.76 89.03 89.67 3,625,194 +1.92(+2.19%)
Dec 06, 2021 86.91 88.61 86.01 87.75 3,731,102 +1.58(+1.84%)
Dec 03, 2021 87.94 88.28 85.22 86.17 5,012,466 -1.52(-1.73%)
Dec 02, 2021 86.41 88.07 85.92 87.68 3,904,650 +1.67(+1.94%)
Dec 01, 2021 90.70 91.33 86.01 86.01 5,578,443 -2.97(-3.33%)
Nov 30, 2021 90.96 91.03 88.00 88.98 6,003,419 -2.55(-2.78%)
Nov 29, 2021 93.55 93.58 90.73 91.53 3,903,708 -0.53(-0.58%)
Nov 26, 2021 91.98 92.66 90.83 92.06 5,792,849 -2.27(-2.41%)
Nov 24, 2021 94.35 94.59 93.14 94.33 2,983,894 -1.32(-1.38%)
Nov 23, 2021 96.04 96.64 93.92 95.65 3,797,888 -1.45(-1.49%)
Nov 22, 2021 96.57 97.64 95.31 97.10 6,474,577 +1.37(+1.43%)
Nov 19, 2021 97.84 97.87 95.62 95.72 4,175,659 -2.48(-2.53%)
Nov 18, 2021 97.85 98.30 96.71 98.21 4,340,247 +1.80(+1.87%)
Nov 17, 2021 98.67 98.81 96.32 96.41 3,570,026 -2.26(-2.29%)
Nov 16, 2021 97.49 98.77 96.88 98.67 2,980,027 +1.03(+1.06%)
Nov 15, 2021 97.97 98.23 97.01 97.64 2,524,498 +0.58(+0.60%)
Nov 12, 2021 96.85 97.40 96.44 97.06 2,745,407 +0.78(+0.81%)
Nov 11, 2021 95.85 96.76 95.40 96.28 2,205,786 +1.15(+1.20%)
Nov 10, 2021 96.32 95.14 2,066,040 -1.93(-1.99%)
Nov 09, 2021 96.18 97.42 95.99 97.07 2,059,033 +0.88(+0.92%)
Nov 08, 2021 96.84 96.97 95.99 96.19 2,073,056 -0.14(-0.15%)
Nov 05, 2021 96.47 97.32 95.83 96.33 3,288,831 +0.99(+1.03%)
Nov 04, 2021 95.49 96.45 95.01 95.35 3,499,620 -0.09(-0.10%)
Nov 03, 2021 91.95 95.74 91.91 95.44 7,052,222 +3.52(+3.83%)
Nov 02, 2021 91.32 92.05 90.57 91.92 2,949,130 +0.61(+0.66%)
Nov 01, 2021 89.52 91.51 90.54 91.31 3,411,907 +1.99(+2.23%)
Oct 29, 2021 88.65 89.39 88.19 89.32 3,089,714 +0.71(+0.80%)
Oct 28, 2021 87.55 88.90 87.50 88.61 1,651,828 +1.54(+1.77%)
Oct 27, 2021 89.22 89.29 87.04 87.07 2,461,465 -2.05(-2.30%)
Oct 26, 2021 91.22 89.06 89.11 1,851,536 -1.81(-1.99%)
Oct 25, 2021 89.61 91.15 89.57 90.92 6,571,078 +1.42(+1.59%)
Oct 22, 2021 89.89 90.14 89.00 89.50 1,637,958 -0.47(-0.53%)
Oct 21, 2021 88.56 90.12 88.46 89.97 2,209,693 +1.54(+1.75%)
Oct 20, 2021 88.20 89.40 88.06 88.43 1,896,448 +0.35(+0.40%)
Oct 19, 2021 88.73 88.81 87.58 88.08 2,498,002 -0.43(-0.48%)
Oct 18, 2021 86.60 88.53 86.53 88.51 2,266,437 +1.67(+1.92%)
Oct 15, 2021 88.00 88.29 86.84 86.84 3,085,710 -0.08(-0.09%)
Oct 14, 2021 86.19 87.24 85.88 86.91 2,331,484 +1.32(+1.54%)
Oct 13, 2021 85.33 85.93 84.58 85.60 2,984,570 +0.53(+0.62%)
Oct 12, 2021 84.79 85.44 84.34 85.07 2,674,462 +0.73(+0.86%)
Oct 11, 2021 85.99 86.38 84.34 84.34 2,399,144 -1.71(-1.99%)
Oct 08, 2021 86.91 87.25 86.00 86.05 1,663,569 -0.71(-0.82%)
Oct 07, 2021 85.88 87.52 85.83 86.76 2,808,060 +1.86(+2.19%)
Oct 06, 2021 84.73 85.40 84.07 84.91 4,027,035 -0.60(-0.70%)
Oct 05, 2021 85.95 86.78 85.34 85.50 3,047,609 -0.10(-0.12%)
Oct 04, 2021 86.00 86.37 85.00 85.61 4,776,831 -0.77(-0.89%)
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.