Skip to main content

S&P Retail SPDR (NY: XRT )

75.02 -0.42 (-0.56%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 44.93 45.20 44.69 45.00 4,426,049 +0.06(+0.14%)
Jul 30, 2018 44.69 45.14 44.66 44.93 5,507,813 +0.20(+0.45%)
Jul 27, 2018 45.51 45.78 44.58 44.73 5,633,206 -0.72(-1.58%)
Jul 26, 2018 45.36 46.10 45.12 45.45 13,333,117 +0.42(+0.93%)
Jul 25, 2018 44.42 45.06 44.29 45.03 5,521,437 +0.43(+0.96%)
Jul 24, 2018 45.51 45.69 44.47 44.61 10,299,072 -0.74(-1.64%)
Jul 23, 2018 45.26 45.55 45.15 45.35 3,567,232 -0.05(-0.10%)
Jul 20, 2018 45.69 45.92 45.30 45.39 4,073,598 -0.51(-1.11%)
Jul 19, 2018 45.34 46.04 45.32 45.90 5,938,368 +0.50(+1.10%)
Jul 18, 2018 45.13 45.41 44.95 45.40 5,050,177 +0.15(+0.34%)
Jul 17, 2018 44.48 45.36 44.48 45.25 6,424,174 +0.53(+1.20%)
Jul 16, 2018 44.71 44.87 44.38 44.71 3,627,276 +0.09(+0.20%)
Jul 13, 2018 44.42 44.94 44.42 44.62 5,250,555 +0.24(+0.55%)
Jul 12, 2018 44.62 44.66 43.98 44.38 11,292,861 -0.18(-0.41%)
Jul 11, 2018 44.71 44.81 44.23 44.56 7,769,627 -0.42(-0.93%)
Jul 10, 2018 45.31 45.36 44.75 44.98 7,560,096 -0.33(-0.72%)
Jul 09, 2018 45.33 45.45 45.04 45.30 5,078,222 +0.13(+0.28%)
Jul 06, 2018 44.61 45.25 44.61 45.18 5,551,532 +0.50(+1.12%)
Jul 05, 2018 44.42 44.70 44.05 44.68 4,710,920 +0.51(+1.15%)
Jul 03, 2018 44.17 44.17 44.17 0 +0.23(+0.52%)
Jul 02, 2018 43.74 43.96 43.43 43.94 7,105,034 -0.08(-0.19%)
Jun 29, 2018 44.97 44.00 44.03 6,657,607 -0.50(-1.12%)
Jun 28, 2018 44.31 44.75 44.11 44.52 6,869,954 +0.01(+0.02%)
Jun 27, 2018 45.24 45.63 44.51 44.52 5,486,897 -0.68(-1.50%)
Jun 26, 2018 45.12 45.25 44.80 45.20 6,321,181 +0.18(+0.40%)
Jun 25, 2018 45.46 45.59 44.75 45.01 8,184,651 -0.72(-1.57%)
Jun 22, 2018 46.27 46.27 45.44 45.73 5,350,858 -0.15(-0.34%)
Jun 21, 2018 45.80 46.22 45.78 45.88 3,614,708 +0.05(+0.10%)
Jun 20, 2018 45.57 45.94 45.23 45.84 4,631,758 +0.46(+1.02%)
Jun 19, 2018 44.86 45.41 44.75 45.38 3,370,817 +0.20(+0.44%)
Jun 18, 2018 44.42 45.31 44.42 45.18 4,249,558 +0.43(+0.95%)
Jun 15, 2018 44.75 44.62 44.75 7,084,305 +0.29(+0.65%)
Jun 14, 2018 44.65 44.74 44.26 44.46 7,771,625 -0.38(-0.85%)
Jun 13, 2018 45.42 45.56 44.82 44.84 6,520,151 -0.56(-1.23%)
Jun 12, 2018 45.45 45.77 45.09 45.40 10,418,385 +0.16(+0.36%)
Jun 11, 2018 44.80 45.36 44.80 45.24 8,444,571 +0.47(+1.05%)
Jun 08, 2018 44.23 44.82 44.23 44.77 4,176,046 +0.39(+0.88%)
Jun 07, 2018 44.27 44.87 44.26 44.38 8,010,140 +0.26(+0.59%)
Jun 06, 2018 44.18 44.12 4,825,410 +0.31(+0.70%)
Jun 05, 2018 43.05 43.89 42.94 43.81 5,909,372 +0.77(+1.78%)
Jun 04, 2018 42.23 43.09 42.23 43.04 4,901,357 +0.92(+2.19%)
Jun 01, 2018 41.88 42.24 41.79 42.12 4,250,822 +0.23(+0.54%)
May 31, 2018 42.74 42.82 41.73 41.90 5,612,370 -0.80(-1.88%)
May 30, 2018 42.17 42.72 41.98 42.70 3,234,442 +0.57(+1.35%)
May 29, 2018 42.02 42.21 41.82 42.13 3,715,693 -0.03(-0.06%)
May 25, 2018 42.16 42.16 42.16 0 +0.00(+0.00%)
May 24, 2018 41.61 42.29 41.61 42.16 3,024,193 +0.34(+0.82%)
May 23, 2018 41.33 41.92 41.33 41.82 2,894,367 +0.30(+0.72%)
May 22, 2018 42.39 42.52 41.45 41.52 7,179,826 -0.74(-1.75%)
May 21, 2018 42.25 42.48 42.18 42.26 3,880,775 +0.23(+0.56%)
May 18, 2018 42.40 42.42 42.02 42.02 3,521,401 -0.44(-1.04%)
May 17, 2018 42.36 42.76 42.27 42.47 4,879,772 +0.05(+0.11%)
May 16, 2018 42.10 42.66 42.10 42.42 8,682,768 +0.68(+1.62%)
May 15, 2018 41.51 41.89 41.34 41.74 4,848,231 +0.13(+0.30%)
May 14, 2018 41.25 41.73 41.25 41.62 5,622,493 +0.46(+1.12%)
May 11, 2018 40.76 41.23 40.57 41.16 5,574,320 +0.37(+0.91%)
May 10, 2018 40.82 40.97 40.49 40.79 2,771,022 -0.05(-0.13%)
May 09, 2018 40.64 41.01 40.37 40.84 5,752,528 +0.41(+1.01%)
May 08, 2018 40.30 40.63 40.20 40.43 3,413,408 -0.03(-0.07%)
May 07, 2018 40.71 40.77 40.19 40.46 4,866,520 -0.19(-0.47%)
May 04, 2018 40.37 40.89 39.98 40.65 4,590,809 +0.25(+0.63%)
May 03, 2018 40.73 40.91 40.18 40.40 4,696,039 -0.48(-1.17%)
May 02, 2018 40.69 41.17 40.32 40.88 3,103,755 +0.16(+0.40%)
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.