Skip to main content

S&P Retail SPDR (NY: XRT )

78.99 +0.63 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 39.98 40.39 39.74 40.19 4,917,475 +0.22(+0.55%)
Oct 29, 2015 39.86 40.08 39.66 39.97 2,982,765 -0.18(-0.44%)
Oct 28, 2015 39.23 40.19 39.12 40.14 3,339,456 +1.00(+2.55%)
Oct 27, 2015 39.42 39.53 38.80 39.14 3,870,898 -0.46(-1.17%)
Oct 26, 2015 39.44 39.74 39.33 39.61 3,615,062 +0.21(+0.53%)
Oct 23, 2015 40.25 40.34 39.03 39.40 9,930,203 -0.55(-1.38%)
Oct 22, 2015 40.28 40.37 39.86 39.95 3,575,149 -0.12(-0.31%)
Oct 21, 2015 40.65 40.68 40.04 40.07 3,581,196 -0.52(-1.27%)
Oct 20, 2015 40.41 40.68 40.40 40.59 1,920,186 +0.12(+0.30%)
Oct 19, 2015 40.08 40.49 40.08 40.47 3,648,450 +0.26(+0.65%)
Oct 16, 2015 40.15 40.20 39.80 40.20 3,114,273 +0.21(+0.53%)
Oct 15, 2015 39.59 39.99 39.11 39.99 4,584,432 +0.51(+1.29%)
Oct 14, 2015 40.03 40.43 39.30 39.48 10,222,822 -0.39(-0.97%)
Oct 13, 2015 40.18 40.50 39.81 39.87 3,709,950 -0.50(-1.24%)
Oct 12, 2015 40.40 40.58 40.19 40.37 1,954,126 -0.11(-0.28%)
Oct 09, 2015 40.51 40.56 40.02 40.48 3,580,535 -0.06(-0.15%)
Oct 08, 2015 40.07 40.61 39.97 40.54 7,433,258 +0.60(+1.51%)
Oct 07, 2015 39.47 39.97 39.41 39.94 4,707,549 +0.40(+1.02%)
Oct 06, 2015 39.80 40.16 39.35 39.54 5,335,104 -0.45(-1.12%)
Oct 05, 2015 39.71 40.05 39.48 39.98 2,642,035 +0.63(+1.60%)
Oct 02, 2015 38.22 39.35 37.94 39.35 4,955,052 +0.68(+1.77%)
Oct 01, 2015 38.97 38.97 38.23 38.67 4,253,246 -0.23(-0.59%)
Sep 30, 2015 38.65 38.91 38.43 38.90 2,601,145 +0.54(+1.42%)
Sep 29, 2015 38.61 38.72 38.14 38.36 6,657,961 -0.04(-0.11%)
Sep 28, 2015 39.48 39.63 38.37 38.40 5,564,930 -1.25(-3.16%)
Sep 25, 2015 40.23 40.23 39.49 39.65 2,859,317 -0.25(-0.64%)
Sep 24, 2015 39.81 40.03 39.52 39.91 4,438,934 -0.09(-0.22%)
Sep 23, 2015 40.21 40.29 39.84 39.99 1,966,076 -0.13(-0.33%)
Sep 22, 2015 40.20 40.32 39.80 40.12 3,967,200 -0.51(-1.25%)
Sep 21, 2015 40.54 41.05 40.45 40.63 2,819,998 +0.26(+0.65%)
Sep 18, 2015 40.58 40.94 40.28 40.37 6,771,184 -0.78(-1.89%)
Sep 17, 2015 40.99 41.67 40.96 41.15 3,499,028 +0.02(+0.04%)
Sep 16, 2015 40.47 41.13 40.34 41.13 4,192,248 +0.66(+1.64%)
Sep 15, 2015 40.27 40.54 40.03 40.47 3,028,470 +0.31(+0.76%)
Sep 14, 2015 40.39 40.46 40.09 40.16 2,408,465 -0.22(-0.54%)
Sep 11, 2015 40.21 40.39 39.89 40.38 4,647,207 -0.05(-0.12%)
Sep 10, 2015 40.21 40.79 40.20 40.43 7,522,661 -0.05(-0.12%)
Sep 09, 2015 41.39 41.42 40.42 40.47 3,759,209 -0.61(-1.48%)
Sep 08, 2015 40.91 41.11 40.63 41.08 6,006,113 +0.79(+1.96%)
Sep 04, 2015 40.21 40.29 40.29 40.29 5,316,709 -0.32(-0.79%)
Sep 03, 2015 40.87 41.08 40.50 40.61 2,012,470 +0.02(+0.04%)
Sep 02, 2015 40.42 40.75 40.11 40.59 2,172,379 +0.57(+1.42%)
Sep 01, 2015 39.89 40.61 39.89 40.02 5,673,181 -0.86(-2.10%)
Aug 31, 2015 40.58 41.19 40.58 40.88 3,416,584 -0.07(-0.18%)
Aug 28, 2015 40.67 41.11 40.61 40.96 2,287,821 +0.24(+0.58%)
Aug 27, 2015 40.27 40.99 40.10 40.72 8,312,508 +0.80(+2.01%)
Aug 26, 2015 39.26 39.92 38.64 39.92 5,200,840 +1.39(+3.62%)
Aug 25, 2015 39.65 39.76 38.50 38.52 6,761,990 -0.11(-0.28%)
Aug 24, 2015 37.66 39.67 36.38 38.63 11,214,422 -1.17(-2.94%)
Aug 21, 2015 40.73 40.86 39.74 39.80 10,624,918 -1.34(-3.26%)
Aug 20, 2015 41.74 41.84 41.13 41.14 6,127,509 -1.02(-2.41%)
Aug 19, 2015 42.26 42.50 41.90 42.16 4,897,974 -0.35(-0.83%)
Aug 18, 2015 42.52 42.80 42.41 42.52 3,812,921 -0.14(-0.32%)
Aug 17, 2015 42.24 42.69 42.03 42.65 4,207,351 +0.31(+0.72%)
Aug 14, 2015 42.00 42.40 42.00 42.35 2,655,139 +0.30(+0.72%)
Aug 13, 2015 41.95 42.35 41.86 42.04 3,780,895 -0.06(-0.15%)
Aug 12, 2015 41.99 42.17 41.41 42.10 5,768,158 -0.22(-0.53%)
Aug 11, 2015 42.26 42.50 41.93 42.33 7,087,173 -0.17(-0.41%)
Aug 10, 2015 42.08 42.66 42.08 42.50 2,882,135 +0.50(+1.19%)
Aug 07, 2015 42.39 42.39 41.89 42.00 4,193,244 -0.40(-0.95%)
Aug 06, 2015 43.05 43.25 42.19 42.41 5,546,677 -0.85(-1.97%)
Aug 05, 2015 42.82 43.45 42.82 43.26 5,874,096 +0.48(+1.12%)
Aug 04, 2015 42.50 43.02 42.49 42.78 3,864,204 +0.29(+0.69%)
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.