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 (%)
May 31, 2017 36.30 36.38 35.67 36.20 3,576,444 -0.01(-0.02%)
May 30, 2017 36.21 36.41 36.15 36.21 4,012,995 -0.06(-0.17%)
May 26, 2017 36.32 36.50 35.99 36.27 2,050,465 +0.01(+0.02%)
May 25, 2017 36.34 36.63 36.22 36.26 6,031,687 +0.36(+1.01%)
May 24, 2017 35.94 36.10 35.67 35.90 6,672,030 -0.13(-0.37%)
May 23, 2017 36.69 36.86 36.03 36.03 5,076,143 -0.68(-1.84%)
May 22, 2017 36.40 36.79 36.38 36.71 2,641,704 +0.31(+0.85%)
May 19, 2017 36.41 36.54 36.07 36.40 6,495,107 -0.01(-0.02%)
May 18, 2017 36.49 36.69 36.27 36.41 5,948,288 +0.08(+0.22%)
May 17, 2017 36.92 36.98 36.33 36.33 5,545,581 -0.76(-2.06%)
May 16, 2017 37.30 37.38 36.89 37.09 4,953,858 -0.29(-0.78%)
May 15, 2017 37.50 37.83 37.32 37.38 5,756,642 -0.05(-0.14%)
May 12, 2017 37.99 38.02 37.38 37.44 7,216,926 -0.69(-1.82%)
May 11, 2017 38.79 38.89 37.93 38.13 9,884,068 -1.06(-2.70%)
May 10, 2017 38.87 39.28 38.82 39.19 4,248,707 +0.28(+0.71%)
May 09, 2017 38.59 39.06 38.59 38.91 2,705,130 +0.47(+1.23%)
May 08, 2017 38.57 38.71 38.41 38.44 2,384,679 -0.12(-0.30%)
May 05, 2017 38.13 38.56 37.97 38.56 3,488,512 +0.55(+1.45%)
May 04, 2017 38.19 38.43 37.92 38.01 2,935,527 -0.22(-0.58%)
May 03, 2017 38.22 38.45 38.02 38.23 4,543,796 -0.26(-0.67%)
May 02, 2017 38.21 38.52 37.98 38.49 3,469,772 +0.38(+1.00%)
May 01, 2017 38.30 38.34 38.00 38.10 2,572,857 -0.03(-0.07%)
Apr 28, 2017 38.57 38.59 38.01 38.13 6,260,779 -0.50(-1.29%)
Apr 27, 2017 38.67 38.81 38.39 38.63 4,895,446 -0.05(-0.14%)
Apr 26, 2017 38.41 38.93 38.34 38.68 6,001,318 +0.37(+0.97%)
Apr 25, 2017 38.42 38.69 38.16 38.31 5,907,307 -0.04(-0.09%)
Apr 24, 2017 38.58 38.73 38.16 38.34 6,957,996 +0.23(+0.61%)
Apr 21, 2017 38.37 38.41 37.93 38.11 7,022,317 -0.29(-0.76%)
Apr 20, 2017 38.07 38.61 37.89 38.41 11,765,106 +0.70(+1.86%)
Apr 19, 2017 37.53 38.08 37.53 37.70 4,038,691 +0.22(+0.59%)
Apr 18, 2017 37.32 37.52 37.21 37.48 2,117,225 +0.14(+0.38%)
Apr 17, 2017 37.07 37.34 36.96 37.34 4,304,303 +0.33(+0.89%)
Apr 13, 2017 37.36 37.46 36.91 37.01 4,168,897 -0.35(-0.93%)
Apr 12, 2017 37.62 37.70 37.33 37.36 2,673,903 -0.41(-1.08%)
Apr 11, 2017 37.36 37.77 37.22 37.77 6,003,579 +0.35(+0.93%)
Apr 10, 2017 36.95 37.61 36.95 37.42 5,596,859 +0.53(+1.45%)
Apr 07, 2017 36.99 37.10 36.81 36.89 3,449,174 -0.12(-0.34%)
Apr 06, 2017 36.53 37.20 36.49 37.01 7,709,367 +0.74(+2.03%)
Apr 05, 2017 36.82 37.05 36.17 36.27 8,829,906 -0.36(-0.97%)
Apr 04, 2017 36.92 36.98 36.52 36.63 7,273,392 -0.34(-0.91%)
Apr 03, 2017 37.57 37.65 36.89 36.97 4,792,914 -0.57(-1.52%)
Mar 31, 2017 37.77 37.86 37.54 37.54 4,053,361 -0.31(-0.82%)
Mar 30, 2017 37.54 37.91 37.54 37.85 5,358,086 +0.04(+0.12%)
Mar 29, 2017 37.00 37.91 36.95 37.80 7,717,518 +0.73(+1.97%)
Mar 28, 2017 36.64 37.07 36.52 37.07 5,167,236 +0.39(+1.07%)
Mar 27, 2017 36.26 36.85 36.13 36.68 6,893,424 +0.16(+0.44%)
Mar 24, 2017 36.55 36.66 36.28 36.52 4,299,114 -0.10(-0.27%)
Mar 23, 2017 36.42 36.97 36.36 36.62 4,453,773 +0.28(+0.76%)
Mar 22, 2017 36.29 36.40 35.98 36.34 6,747,686 -0.05(-0.15%)
Mar 21, 2017 37.23 37.31 36.11 36.40 11,022,825 -0.74(-1.98%)
Mar 20, 2017 37.76 37.88 37.04 37.13 6,911,950 -0.58(-1.54%)
Mar 17, 2017 37.70 37.89 37.46 37.71 7,185,256 +0.10(+0.28%)
Mar 16, 2017 37.46 37.81 37.34 37.61 6,403,644 +0.12(+0.31%)
Mar 15, 2017 37.24 37.58 37.04 37.49 6,816,677 +0.35(+0.93%)
Mar 14, 2017 37.13 37.23 36.82 37.15 4,704,453 +0.03(+0.07%)
Mar 13, 2017 37.29 37.41 36.94 37.12 6,095,369 -0.23(-0.62%)
Mar 10, 2017 37.28 37.61 37.18 37.35 4,852,949 +0.27(+0.74%)
Mar 09, 2017 37.42 37.48 37.03 37.08 7,295,079 -0.48(-1.27%)
Mar 08, 2017 37.19 37.71 37.16 37.55 5,786,222 +0.38(+1.03%)
Mar 07, 2017 37.45 37.60 37.11 37.17 6,585,297 -0.35(-0.94%)
Mar 06, 2017 37.75 37.77 37.39 37.53 9,480,863 -0.34(-0.89%)
Mar 03, 2017 38.30 38.55 37.71 37.87 10,613,670 -0.55(-1.43%)
Mar 02, 2017 38.16 38.57 37.99 38.41 6,500,600 +0.40(+1.05%)
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.