Skip to main content

S&P Retail SPDR (NY: XRT )

74.77 -0.42 (-0.56%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 67.12 68.63 66.99 68.62 5,011,112 +1.90(+2.84%)
Jan 30, 2023 66.59 67.70 66.47 66.72 3,686,216 -0.52(-0.77%)
Jan 27, 2023 66.01 67.54 65.92 67.24 3,773,800 +1.18(+1.79%)
Jan 26, 2023 66.24 67.00 65.31 66.06 4,074,797 +0.65(+0.99%)
Jan 25, 2023 64.04 65.52 63.67 65.41 5,181,619 +0.56(+0.86%)
Jan 24, 2023 65.21 65.76 64.82 64.85 4,365,667 -0.79(-1.21%)
Jan 23, 2023 64.27 66.01 64.11 65.65 4,824,000 +1.94(+3.04%)
Jan 20, 2023 62.60 63.78 61.93 63.71 5,073,690 +1.60(+2.58%)
Jan 19, 2023 62.71 62.95 61.68 62.11 4,796,692 -1.18(-1.87%)
Jan 18, 2023 64.87 65.65 63.25 63.29 6,545,514 -0.97(-1.51%)
Jan 17, 2023 64.23 64.70 63.83 64.26 6,434,436 -0.25(-0.39%)
Jan 13, 2023 63.62 64.89 63.58 64.51 4,000,817 -0.02(-0.03%)
Jan 12, 2023 64.33 64.54 63.11 64.53 4,225,788 +0.57(+0.89%)
Jan 11, 2023 62.77 63.98 62.77 63.96 5,782,014 +1.48(+2.36%)
Jan 10, 2023 61.17 62.50 60.97 62.49 3,667,221 +1.43(+2.34%)
Jan 09, 2023 61.37 61.99 60.90 61.06 6,011,607 -0.28(-0.46%)
Jan 06, 2023 60.25 61.50 59.91 61.34 3,978,643 +1.56(+2.62%)
Jan 05, 2023 59.48 60.03 58.76 59.78 4,290,621 -0.46(-0.76%)
Jan 04, 2023 59.13 60.66 58.95 60.24 4,970,344 +1.55(+2.65%)
Jan 03, 2023 59.66 60.00 58.40 58.69 3,512,151 -0.41(-0.69%)
Dec 30, 2022 58.34 59.14 58.22 59.10 3,292,809 +0.17(+0.28%)
Dec 29, 2022 57.92 59.12 57.77 58.93 2,382,442 +1.43(+2.48%)
Dec 28, 2022 58.34 58.69 57.23 57.50 3,718,249 -0.86(-1.47%)
Dec 27, 2022 58.94 59.20 58.23 58.36 2,603,996 -0.67(-1.14%)
Dec 23, 2022 57.97 59.04 57.52 59.04 3,780,091 +1.08(+1.86%)
Dec 22, 2022 58.10 58.20 56.90 57.96 5,181,473 -1.07(-1.81%)
Dec 21, 2022 58.66 59.32 58.49 59.03 5,418,570 +1.26(+2.18%)
Dec 20, 2022 58.28 58.73 57.54 57.77 3,797,909 -0.77(-1.32%)
Dec 19, 2022 59.71 59.99 58.31 58.54 3,728,993 -1.10(-1.85%)
Dec 16, 2022 59.88 60.35 59.33 59.64 6,330,255 -0.75(-1.24%)
Dec 15, 2022 61.42 61.46 60.15 60.39 5,698,366 -1.81(-2.91%)
Dec 14, 2022 62.04 62.80 61.19 62.20 7,186,616 +0.01(+0.02%)
Dec 13, 2022 65.11 65.11 61.99 62.19 6,111,891 -0.36(-0.57%)
Dec 12, 2022 62.41 62.60 61.74 62.55 4,069,031 +0.33(+0.53%)
Dec 09, 2022 62.73 63.01 62.12 62.22 6,080,486 -1.22(-1.92%)
Dec 08, 2022 63.14 63.88 62.69 63.44 4,927,538 +0.58(+0.92%)
Dec 07, 2022 62.83 63.58 62.25 62.86 3,459,092 -0.06(-0.09%)
Dec 06, 2022 63.54 63.72 62.37 62.91 4,432,736 -0.46(-0.72%)
Dec 05, 2022 64.40 64.49 63.10 63.37 4,848,564 -1.57(-2.42%)
Dec 02, 2022 63.33 65.13 63.33 64.94 3,430,168 +0.63(+0.98%)
Dec 01, 2022 65.14 65.45 63.97 64.31 7,080,040 -0.88(-1.35%)
Nov 30, 2022 64.23 65.23 63.34 65.19 7,951,968 +1.24(+1.94%)
Nov 29, 2022 63.80 64.34 63.53 63.95 3,736,390 +0.02(+0.03%)
Nov 28, 2022 64.04 64.79 63.68 63.93 4,371,987 -0.60(-0.93%)
Nov 25, 2022 64.52 64.93 64.25 64.53 1,555,441 -0.04(-0.06%)
Nov 23, 2022 64.12 64.72 63.85 64.57 3,397,158 +0.21(+0.33%)
Nov 22, 2022 63.81 64.39 63.37 64.36 3,986,908 +1.70(+2.71%)
Nov 21, 2022 62.50 62.79 62.13 62.66 3,186,610 -0.27(-0.43%)
Nov 18, 2022 64.01 64.06 62.20 62.93 4,953,709 +0.60(+0.96%)
Nov 17, 2022 61.34 62.36 60.88 62.33 6,986,902 +0.36(+0.58%)
Nov 16, 2022 62.20 62.71 61.63 61.98 6,959,724 -2.39(-3.72%)
Nov 15, 2022 64.47 65.45 63.98 64.37 6,237,229 +1.62(+2.58%)
Nov 14, 2022 62.96 63.89 62.62 62.75 5,462,857 -0.78(-1.22%)
Nov 11, 2022 62.23 64.03 62.00 63.53 4,713,268 +1.45(+2.34%)
Nov 10, 2022 60.52 62.29 60.25 62.07 6,584,940 +4.51(+7.83%)
Nov 09, 2022 59.27 59.44 57.48 57.57 4,993,979 -2.10(-3.52%)
Nov 08, 2022 59.91 60.50 58.66 59.67 4,677,198 +0.17(+0.29%)
Nov 07, 2022 59.37 59.70 58.20 59.49 4,719,556 +0.56(+0.95%)
Nov 04, 2022 60.13 60.13 57.90 58.93 4,566,595 -0.11(-0.18%)
Nov 03, 2022 58.11 59.72 57.68 59.04 3,983,158 +0.53(+0.91%)
Nov 02, 2022 61.10 58.51 58.51 5,456,469 -2.56(-4.19%)
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.