Skip to main content

S&P Retail SPDR (NY: XRT )

75.44 -0.59 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 72.41 72.49 71.44 71.44 5,401,739 -1.40(-1.93%)
Apr 29, 2024 73.15 73.42 72.52 72.84 3,823,397 -0.02(-0.03%)
Apr 26, 2024 71.90 73.13 71.86 72.86 6,783,177 +1.01(+1.40%)
Apr 25, 2024 71.32 71.94 70.70 71.85 5,651,909 -0.31(-0.43%)
Apr 24, 2024 72.27 72.61 71.93 72.16 5,551,860 -0.52(-0.71%)
Apr 23, 2024 71.61 72.76 71.50 72.68 6,497,222 +1.56(+2.20%)
Apr 22, 2024 71.06 71.67 70.56 71.12 6,295,382 +0.30(+0.42%)
Apr 19, 2024 70.14 70.86 70.12 70.82 6,566,830 +0.48(+0.68%)
Apr 18, 2024 70.60 71.27 70.09 70.34 6,700,520 +0.03(+0.04%)
Apr 17, 2024 71.11 71.31 70.06 70.31 8,674,867 -0.31(-0.44%)
Apr 16, 2024 70.37 70.86 69.87 70.62 10,585,761 +0.04(+0.06%)
Apr 15, 2024 72.19 72.51 70.45 70.58 8,871,414 -0.95(-1.32%)
Apr 12, 2024 72.78 72.81 71.34 71.52 8,361,576 -1.68(-2.30%)
Apr 11, 2024 73.12 73.35 72.33 73.21 4,552,666 +0.21(+0.29%)
Apr 10, 2024 73.17 73.52 72.47 73.00 9,276,532 -1.50(-2.02%)
Apr 09, 2024 74.74 75.02 73.92 74.50 6,233,203 +0.05(+0.07%)
Apr 08, 2024 74.64 75.11 74.37 74.45 3,615,355 +0.15(+0.20%)
Apr 05, 2024 74.06 74.60 73.91 74.30 5,773,962 +0.23(+0.31%)
Apr 04, 2024 75.87 75.92 73.90 74.07 5,833,676 -1.02(-1.36%)
Apr 03, 2024 75.79 75.83 74.95 75.10 5,296,233 -0.78(-1.02%)
Apr 02, 2024 77.20 77.25 75.64 75.87 6,465,440 -2.20(-2.82%)
Apr 01, 2024 78.66 78.73 77.99 78.07 5,683,596 -0.53(-0.67%)
Mar 28, 2024 78.06 78.53 78.52 78.60 4,661,773 +0.63(+0.80%)
Mar 27, 2024 76.86 77.98 76.83 77.97 4,674,568 +1.51(+1.98%)
Mar 26, 2024 76.44 76.95 76.27 76.46 2,436,992 +0.30(+0.39%)
Mar 25, 2024 77.06 77.55 76.15 76.16 3,985,311 -0.69(-0.89%)
Mar 22, 2024 77.45 77.69 76.82 76.85 4,053,529 -0.91(-1.16%)
Mar 21, 2024 76.69 78.03 76.69 77.75 6,946,166 +0.81(+1.05%)
Mar 20, 2024 75.55 76.97 75.44 76.95 8,154,666 +1.33(+1.76%)
Mar 19, 2024 74.71 75.68 74.66 75.61 6,202,415 +0.57(+0.76%)
Mar 18, 2024 75.29 75.47 74.42 75.05 7,851,052 -0.04(-0.05%)
Mar 15, 2024 74.31 75.30 74.31 75.09 4,864,848 +0.35(+0.47%)
Mar 14, 2024 75.67 75.86 74.12 74.74 6,850,384 -0.66(-0.87%)
Mar 13, 2024 74.64 75.67 74.40 75.40 4,212,479 +0.51(+0.68%)
Mar 12, 2024 74.95 75.42 74.51 74.89 4,667,340 +0.15(+0.20%)
Mar 11, 2024 74.92 75.29 74.21 74.74 3,807,922 -0.36(-0.48%)
Mar 08, 2024 75.57 76.12 74.61 75.10 7,166,024 -0.07(-0.09%)
Mar 07, 2024 75.41 76.01 75.05 75.17 5,893,171 +0.21(+0.28%)
Mar 06, 2024 76.19 76.30 74.65 74.96 9,678,905 -1.21(-1.59%)
Mar 05, 2024 75.91 76.77 75.77 76.17 5,175,347 -0.02(-0.03%)
Mar 04, 2024 76.43 77.05 76.17 76.19 4,817,183 -0.30(-0.39%)
Mar 01, 2024 76.00 76.59 75.32 76.49 7,329,361 +0.53(+0.69%)
Feb 29, 2024 76.24 76.44 75.43 75.96 7,981,567 +0.53(+0.70%)
Feb 28, 2024 75.65 76.05 75.38 75.44 7,738,446 -0.68(-0.89%)
Feb 27, 2024 74.73 76.31 74.73 76.11 8,622,674 +1.84(+2.47%)
Feb 26, 2024 74.09 74.71 73.95 74.27 7,247,594 +0.16(+0.21%)
Feb 23, 2024 73.39 74.47 73.30 74.11 8,030,057 +1.30(+1.79%)
Feb 22, 2024 72.42 72.97 72.11 72.81 4,645,344 +0.62(+0.85%)
Feb 21, 2024 72.33 72.74 71.80 72.20 6,511,630 -0.34(-0.47%)
Feb 20, 2024 72.54 72.79 72.28 72.54 3,348,927 -0.53(-0.72%)
Feb 16, 2024 72.53 73.71 72.45 73.06 4,353,911 -0.41(-0.55%)
Feb 15, 2024 72.68 73.60 72.68 73.47 7,840,162 +1.00(+1.38%)
Feb 14, 2024 72.18 72.64 71.38 72.47 8,294,827 +0.96(+1.35%)
Feb 13, 2024 71.63 72.06 70.86 71.50 12,586,859 -2.15(-2.91%)
Feb 12, 2024 72.28 73.85 72.28 73.65 4,585,809 +1.45(+2.01%)
Feb 09, 2024 71.24 72.27 71.05 72.20 7,097,431 +0.96(+1.35%)
Feb 08, 2024 70.20 71.29 69.91 71.23 7,009,814 +1.05(+1.50%)
Feb 07, 2024 70.23 70.46 69.70 70.18 5,710,109 +0.09(+0.13%)
Feb 06, 2024 69.10 70.13 68.78 70.09 3,706,566 +0.87(+1.26%)
Feb 05, 2024 69.57 69.57 68.52 69.22 7,596,455 -1.03(-1.47%)
Feb 02, 2024 69.33 70.76 68.89 70.25 11,788,653 +0.34(+0.48%)
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.