Skip to main content

S&P Retail SPDR (NY: XRT )

75.37 -0.07 (-0.09%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.89 25.09 24.76 24.86 6,884,466 -0.16(-0.64%)
Jul 30, 2012 25.05 25.18 24.89 25.02 6,424,373 -0.05(-0.18%)
Jul 27, 2012 24.66 25.20 24.66 25.07 14,778,091 +0.61(+2.48%)
Jul 26, 2012 24.59 24.70 24.22 24.46 7,646,698 +0.29(+1.22%)
Jul 25, 2012 24.33 24.37 24.07 24.17 8,279,507 -0.15(-0.61%)
Jul 24, 2012 24.59 24.63 24.17 24.31 11,742,636 -0.22(-0.91%)
Jul 23, 2012 24.42 24.69 24.25 24.54 14,140,919 -0.30(-1.20%)
Jul 20, 2012 25.05 25.05 24.74 24.83 9,356,017 -0.33(-1.32%)
Jul 19, 2012 25.20 25.31 25.03 25.17 5,137,822 +0.12(+0.47%)
Jul 18, 2012 24.77 25.22 24.71 25.05 7,843,769 +0.24(+0.97%)
Jul 17, 2012 24.87 25.03 24.60 24.81 10,840,174 +0.05(+0.20%)
Jul 16, 2012 24.79 24.90 24.59 24.76 8,958,641 -0.15(-0.59%)
Jul 13, 2012 24.62 24.99 24.62 24.91 8,707,104 +0.38(+1.54%)
Jul 12, 2012 24.58 24.70 24.22 24.53 16,138,762 -0.30(-1.20%)
Jul 11, 2012 25.07 25.10 24.67 24.83 12,398,573 -0.25(-0.99%)
Jul 10, 2012 25.29 25.39 24.96 25.07 11,037,631 -0.04(-0.17%)
Jul 09, 2012 25.27 25.30 25.01 25.12 7,268,748 -0.12(-0.48%)
Jul 06, 2012 25.21 25.36 25.09 25.24 6,508,651 -0.21(-0.84%)
Jul 05, 2012 25.16 25.60 25.13 25.45 13,705,150 +0.26(+1.05%)
Jul 03, 2012 25.05 25.28 24.89 25.19 10,315,339 +0.17(+0.67%)
Jul 02, 2012 24.85 25.06 24.76 25.02 12,125,459 +0.17(+0.68%)
Jun 29, 2012 24.40 24.94 23.93 24.85 26,539,198 +0.83(+3.45%)
Jun 28, 2012 23.83 24.09 23.64 24.02 17,496,526 -0.01(-0.05%)
Jun 27, 2012 24.06 24.18 23.88 24.04 12,548,706 -0.12(-0.49%)
Jun 26, 2012 23.96 24.23 23.70 24.15 16,881,062 +0.24(+1.00%)
Jun 25, 2012 23.99 24.15 23.83 23.91 11,359,044 -0.41(-1.68%)
Jun 22, 2012 24.33 24.41 24.16 24.32 13,028,943 +0.11(+0.47%)
Jun 21, 2012 24.77 24.83 24.13 24.21 23,258,140 -0.57(-2.31%)
Jun 20, 2012 24.79 24.91 24.53 24.78 9,012,368 +0.03(+0.12%)
Jun 19, 2012 24.55 24.86 24.51 24.75 17,272,144 +0.32(+1.31%)
Jun 18, 2012 24.23 24.46 24.07 24.43 14,386,193 +0.05(+0.21%)
Jun 15, 2012 24.14 24.43 24.05 24.38 14,595,291 +0.28(+1.17%)
Jun 14, 2012 23.75 24.19 23.69 24.10 20,314,544 +0.40(+1.68%)
Jun 13, 2012 24.18 24.24 23.61 23.70 29,517,446 -0.65(-2.65%)
Jun 12, 2012 24.07 24.36 23.92 24.35 29,369,030 +0.40(+1.66%)
Jun 11, 2012 24.68 24.73 23.91 23.95 17,856,816 -0.50(-2.04%)
Jun 08, 2012 24.14 24.47 24.06 24.45 12,539,940 +0.30(+1.25%)
Jun 07, 2012 24.77 24.84 24.10 24.14 20,817,196 -0.39(-1.57%)
Jun 06, 2012 24.08 24.56 24.08 24.53 16,165,453 +0.57(+2.36%)
Jun 05, 2012 23.68 24.02 23.65 23.96 17,516,876 +0.19(+0.81%)
Jun 04, 2012 23.71 23.88 23.42 23.77 21,244,312 +0.06(+0.25%)
Jun 01, 2012 24.04 24.24 23.59 23.71 31,944,176 -0.79(-3.22%)
May 31, 2012 24.63 24.65 24.26 24.50 15,810,190 -0.14(-0.56%)
May 30, 2012 24.85 24.87 24.56 24.64 15,420,062 -0.49(-1.94%)
May 29, 2012 25.12 25.17 24.76 25.13 30,024,010 +0.21(+0.83%)
May 25, 2012 24.83 25.03 24.77 24.92 12,383,336 +0.13(+0.52%)
May 24, 2012 24.82 24.86 24.59 24.79 11,980,701 +0.01(+0.05%)
May 23, 2012 24.36 24.84 24.31 24.78 17,330,238 +0.29(+1.16%)
May 22, 2012 24.47 24.78 24.34 24.49 16,521,160 +0.02(+0.09%)
May 21, 2012 24.11 24.50 23.86 24.47 21,248,574 +0.49(+2.05%)
May 18, 2012 24.06 24.25 23.81 23.98 30,288,974 +0.07(+0.30%)
May 17, 2012 24.93 24.93 23.91 23.91 32,538,118 -0.86(-3.47%)
May 16, 2012 24.93 25.14 24.76 24.77 24,486,678 -0.12(-0.49%)
May 15, 2012 24.76 25.20 24.76 24.89 15,177,415 +0.06(+0.24%)
May 14, 2012 24.92 25.15 24.78 24.83 16,798,114 -0.30(-1.20%)
May 11, 2012 25.06 25.47 25.06 25.13 13,272,038 -0.12(-0.48%)
May 10, 2012 25.26 25.45 25.05 25.26 15,459,230 +0.14(+0.55%)
May 09, 2012 24.83 25.31 24.71 25.12 22,771,910 +0.08(+0.34%)
May 08, 2012 25.11 25.22 24.57 25.03 42,510,776 -0.29(-1.14%)
May 07, 2012 25.39 25.57 25.29 25.32 16,929,518 -0.11(-0.45%)
May 04, 2012 25.71 25.99 25.42 25.44 30,049,988 -0.45(-1.75%)
May 03, 2012 26.06 26.31 25.73 25.89 22,782,596 -0.30(-1.14%)
May 02, 2012 25.86 26.24 25.81 26.19 11,680,167 +0.42(+1.63%)
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.