Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Retail SPDR (NY: XRT )

75.24 -0.20 (-0.27%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 11.04 11.28 10.98 11.27 30,958,688 +0.32(+2.92%)
May 28, 2009 11.14 11.22 10.76 10.95 52,393,448 -0.07(-0.63%)
May 27, 2009 11.16 11.44 11.00 11.02 42,440,248 -0.16(-1.43%)
May 26, 2009 10.60 11.25 10.57 11.18 56,747,652 +0.46(+4.24%)
May 22, 2009 10.78 10.90 10.55 10.73 29,110,782 +0.06(+0.58%)
May 21, 2009 10.80 10.93 10.53 10.67 51,733,416 -0.22(-2.00%)
May 20, 2009 11.18 11.47 10.84 10.88 54,628,028 -0.13(-1.19%)
May 19, 2009 10.88 11.15 10.80 11.02 44,740,272 +0.12(+1.09%)
May 18, 2009 10.65 10.93 10.59 10.90 46,650,380 +0.41(+3.91%)
May 15, 2009 10.49 10.84 10.44 10.49 44,126,076 -0.06(-0.54%)
May 14, 2009 10.40 10.74 10.34 10.54 42,726,568 +0.08(+0.74%)
May 13, 2009 10.65 10.69 10.40 10.47 67,550,728 -0.40(-3.70%)
May 12, 2009 11.16 11.27 10.72 10.87 45,353,144 -0.22(-2.00%)
May 11, 2009 10.99 11.26 10.81 11.09 38,310,968 -0.11(-1.02%)
May 08, 2009 11.23 11.50 10.98 11.20 46,750,392 +0.03(+0.26%)
May 07, 2009 11.75 11.80 11.14 11.18 75,429,456 -0.39(-3.37%)
May 06, 2009 11.89 11.97 11.34 11.57 62,152,880 -0.14(-1.23%)
May 05, 2009 11.65 11.76 11.57 11.71 20,966,386 +0.02(+0.18%)
May 04, 2009 11.64 11.71 11.57 11.69 37,795,516 +0.52(+4.63%)
May 01, 2009 11.34 11.38 11.13 11.17 39,836,576 -0.19(-1.66%)
Apr 30, 2009 11.15 11.53 11.07 11.36 36,524,972 +0.37(+3.36%)
Apr 29, 2009 11.00 11.28 10.94 10.99 32,222,958 +0.12(+1.09%)
Apr 28, 2009 10.71 11.10 10.70 10.87 33,996,980 +0.02(+0.23%)
Apr 27, 2009 10.89 11.09 10.74 10.85 28,218,876 -0.16(-1.45%)
Apr 24, 2009 10.92 11.18 10.79 11.01 28,410,420 +0.19(+1.74%)
Apr 23, 2009 10.98 11.06 10.59 10.82 52,868,096 -0.05(-0.45%)
Apr 22, 2009 10.38 11.20 10.38 10.87 44,552,392 +0.23(+2.12%)
Apr 21, 2009 10.20 10.72 10.15 10.64 39,781,152 +0.30(+2.85%)
Apr 20, 2009 10.56 10.65 10.28 10.35 31,309,476 -0.44(-4.10%)
Apr 17, 2009 10.71 10.85 10.47 10.79 20,786,872 +0.16(+1.50%)
Apr 16, 2009 10.29 10.70 10.23 10.63 23,232,764 +0.43(+4.22%)
Apr 15, 2009 10.17 10.27 10.02 10.20 24,798,754 -0.05(-0.48%)
Apr 14, 2009 10.28 10.43 10.17 10.25 31,522,784 -0.27(-2.53%)
Apr 13, 2009 10.52 10.57 10.31 10.52 22,159,302 -0.02(-0.23%)
Apr 09, 2009 10.20 10.54 10.11 10.54 26,232,992 +0.59(+5.94%)
Apr 08, 2009 9.679 9.953 9.679 9.949 18,386,626 +0.33(+3.41%)
Apr 07, 2009 9.839 9.880 9.593 9.621 22,607,098 -0.38(-3.77%)
Apr 06, 2009 10.08 10.13 9.789 9.999 29,053,376 -0.16(-1.53%)
Apr 03, 2009 9.990 10.18 9.884 10.15 18,445,020 +0.15(+1.52%)
Apr 02, 2009 9.785 10.17 9.736 10.00 22,330,120 +0.40(+4.19%)
Apr 01, 2009 9.301 9.601 9.191 9.601 25,616,250 +0.21(+2.18%)
Mar 31, 2009 9.506 9.575 9.223 9.396 20,957,470 -0.02(-0.26%)
Mar 30, 2009 9.470 9.474 9.228 9.420 13,613,679 -0.36(-3.65%)
Mar 26, 2009 9.412 9.818 9.371 9.777 25,292,116 +0.46(+4.88%)
Mar 25, 2009 9.388 9.621 8.998 9.322 21,418,962 +0.06(+0.66%)
Mar 24, 2009 9.100 9.502 9.100 9.260 24,834,392 -0.05(-0.57%)
Mar 23, 2009 9.068 9.322 9.047 9.314 32,184,356 +0.57(+6.47%)
Mar 20, 2009 9.023 9.023 8.588 8.748 31,631,294 -0.23(-2.60%)
Mar 19, 2009 9.174 9.182 8.928 8.982 16,498,596 -0.04(-0.45%)
Mar 18, 2009 8.678 9.154 8.678 9.023 18,922,872 +0.27(+3.04%)
Mar 17, 2009 8.436 8.764 8.387 8.756 20,318,102 +0.34(+4.10%)
Mar 16, 2009 8.625 8.666 8.395 8.411 8,024,180 -0.13(-1.54%)
Mar 13, 2009 8.506 8.604 8.395 8.543 0 +0.09(+1.07%)
Mar 12, 2009 8.133 8.498 8.038 8.452 19,442,134 +0.30(+3.72%)
Mar 11, 2009 8.182 8.325 8.059 8.149 16,650,534 +0.08(+0.97%)
Mar 10, 2009 7.714 8.100 7.624 8.071 32,291,632 +0.58(+7.72%)
Mar 09, 2009 7.550 7.702 7.349 7.493 13,745,098 -0.01(-0.16%)
Mar 06, 2009 7.698 7.727 7.321 7.505 0 -0.11(-1.40%)
Mar 05, 2009 7.690 7.866 7.538 7.612 15,922,860 -0.29(-3.63%)
Mar 04, 2009 7.825 8.001 7.681 7.899 13,760,491 +0.08(+1.00%)
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.