Skip to main content

S&P Retail SPDR (NY: XRT )

75.36 -0.08 (-0.11%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.64 21.01 20.46 20.64 24,653,402 +0.15(+0.71%)
Aug 30, 2011 20.25 20.64 20.07 20.49 25,502,454 +0.09(+0.43%)
Aug 29, 2011 19.81 20.43 19.76 20.41 14,504,470 +0.80(+4.07%)
Aug 26, 2011 18.93 19.70 18.68 19.61 32,045,646 +0.58(+3.04%)
Aug 25, 2011 19.52 19.88 18.99 19.03 18,140,380 -0.42(-2.16%)
Aug 24, 2011 19.24 19.64 19.04 19.45 19,244,520 +0.20(+1.04%)
Aug 23, 2011 18.41 19.27 18.25 19.25 28,176,938 +0.89(+4.85%)
Aug 22, 2011 18.76 18.76 18.22 18.36 23,215,890 +0.12(+0.66%)
Aug 19, 2011 18.31 18.77 18.10 18.24 28,111,006 -0.21(-1.13%)
Aug 18, 2011 18.81 18.90 18.28 18.45 33,858,476 -0.98(-5.03%)
Aug 17, 2011 19.77 20.00 19.14 19.42 33,439,116 -0.23(-1.16%)
Aug 16, 2011 19.64 19.77 19.33 19.65 26,706,756 -0.22(-1.13%)
Aug 15, 2011 19.66 19.90 19.43 19.88 29,931,588 +0.26(+1.31%)
Aug 12, 2011 20.01 20.06 19.19 19.62 42,363,560 -0.02(-0.13%)
Aug 11, 2011 18.99 19.91 18.83 19.64 35,045,428 +0.92(+4.91%)
Aug 10, 2011 19.24 19.49 18.71 18.72 38,159,424 -0.97(-4.92%)
Aug 09, 2011 19.91 19.70 18.20 19.69 54,498,212 +1.10(+5.91%)
Aug 08, 2011 19.76 19.97 18.46 18.60 57,009,672 -1.66(-8.22%)
Aug 05, 2011 20.52 20.55 19.73 20.26 52,583,512 +0.10(+0.47%)
Aug 04, 2011 21.22 21.26 20.16 20.16 55,642,660 -1.44(-6.68%)
Aug 03, 2011 21.17 21.62 20.76 21.61 46,415,972 +0.45(+2.14%)
Aug 02, 2011 21.91 22.18 21.15 21.15 37,618,248 -0.91(-4.13%)
Aug 01, 2011 22.44 22.47 21.83 22.07 23,711,272 -0.10(-0.43%)
Jul 29, 2011 21.97 22.33 21.75 22.16 26,762,750 +0.00(+0.02%)
Jul 28, 2011 22.20 22.49 22.11 22.16 20,404,096 -0.01(-0.06%)
Jul 27, 2011 22.78 22.82 22.15 22.17 22,691,518 -0.72(-3.13%)
Jul 26, 2011 22.60 22.93 22.60 22.89 17,489,150 +0.27(+1.21%)
Jul 25, 2011 22.62 22.83 22.57 22.61 14,862,674 -0.25(-1.11%)
Jul 22, 2011 22.88 22.93 22.85 22.86 8,384,287 +0.01(+0.04%)
Jul 21, 2011 22.79 23.01 22.66 22.86 20,073,766 +0.17(+0.75%)
Jul 20, 2011 22.89 22.92 22.53 22.69 17,761,560 -0.15(-0.66%)
Jul 19, 2011 22.54 22.88 22.54 22.84 20,014,722 +0.47(+2.12%)
Jul 18, 2011 22.51 22.52 22.15 22.36 18,807,710 -0.23(-1.03%)
Jul 15, 2011 22.64 22.64 22.34 22.59 21,822,188 +0.08(+0.37%)
Jul 14, 2011 22.85 22.97 22.37 22.51 27,098,812 -0.29(-1.26%)
Jul 13, 2011 22.80 23.07 22.72 22.80 18,452,882 +0.20(+0.87%)
Jul 12, 2011 22.67 22.89 22.59 22.60 16,073,786 -0.13(-0.59%)
Jul 11, 2011 22.93 23.14 22.63 22.74 16,965,358 -0.53(-2.27%)
Jul 08, 2011 23.09 23.26 23.01 23.26 15,131,704 -0.18(-0.76%)
Jul 07, 2011 23.08 23.48 23.04 23.44 28,697,772 +0.70(+3.07%)
Jul 06, 2011 22.64 22.78 22.57 22.74 20,416,434 +0.07(+0.29%)
Jul 05, 2011 22.66 22.74 22.42 22.68 15,284,195 +0.03(+0.11%)
Jul 01, 2011 22.25 22.71 22.19 22.65 20,099,210 +0.44(+1.99%)
Jun 30, 2011 22.21 22.37 22.14 22.21 18,157,486 +0.07(+0.34%)
Jun 29, 2011 22.29 22.40 22.07 22.14 33,495,588 -0.11(-0.50%)
Jun 28, 2011 21.87 22.25 21.84 22.25 20,795,244 +0.46(+2.12%)
Jun 27, 2011 21.65 21.85 21.48 21.79 15,786,128 +0.17(+0.77%)
Jun 24, 2011 21.82 21.95 21.58 21.62 22,739,364 -0.29(-1.31%)
Jun 23, 2011 21.49 21.91 21.34 21.91 45,648,844 +0.30(+1.39%)
Jun 22, 2011 21.87 22.00 21.59 21.61 25,997,206 -0.34(-1.54%)
Jun 21, 2011 21.62 21.97 21.54 21.95 32,020,410 +0.43(+1.99%)
Jun 20, 2011 21.36 21.52 21.35 21.52 29,326,560 +0.47(+2.21%)
Jun 17, 2011 21.03 21.28 20.97 21.05 41,471,368 +0.21(+1.02%)
Jun 16, 2011 20.87 21.01 20.59 20.84 30,042,356 +0.02(+0.10%)
Jun 15, 2011 20.92 21.10 20.74 20.82 26,900,040 -0.32(-1.51%)
Jun 14, 2011 20.90 21.18 20.87 21.14 26,610,172 +0.52(+2.54%)
Jun 13, 2011 20.64 20.81 20.53 20.61 20,322,340 +0.07(+0.32%)
Jun 10, 2011 20.79 20.87 20.41 20.55 35,635,516 -0.36(-1.73%)
Jun 09, 2011 20.69 21.07 20.63 20.91 25,511,816 +0.28(+1.37%)
Jun 08, 2011 20.81 20.86 20.58 20.63 35,128,536 -0.26(-1.25%)
Jun 07, 2011 20.94 21.23 20.88 20.89 30,880,746 -0.02(-0.08%)
Jun 06, 2011 21.21 21.35 20.89 20.91 35,529,124 -0.37(-1.74%)
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.