Skip to main content

S&P Retail SPDR (NY: XRT )

75.31 -0.13 (-0.17%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.38 40.98 40.38 40.68 3,433,547 -0.07(-0.18%)
Aug 28, 2015 40.47 40.91 40.41 40.75 2,299,180 +0.23(+0.58%)
Aug 27, 2015 40.07 40.79 39.91 40.52 8,353,779 +0.80(+2.01%)
Aug 26, 2015 39.07 39.72 38.45 39.72 5,226,662 +1.39(+3.62%)
Aug 25, 2015 39.45 39.57 38.31 38.33 6,795,563 -0.11(-0.28%)
Aug 24, 2015 37.48 39.47 36.20 38.44 11,270,101 -1.17(-2.94%)
Aug 21, 2015 40.53 40.66 39.54 39.61 10,677,670 -1.33(-3.26%)
Aug 20, 2015 41.54 41.63 40.92 40.94 6,157,931 -1.01(-2.42%)
Aug 19, 2015 42.05 42.29 41.69 41.95 4,922,293 -0.35(-0.83%)
Aug 18, 2015 42.31 42.59 42.20 42.31 3,831,852 -0.13(-0.32%)
Aug 17, 2015 42.03 42.48 41.83 42.44 4,228,241 +0.30(+0.72%)
Aug 14, 2015 41.80 42.19 41.80 42.14 2,668,322 +0.30(+0.72%)
Aug 13, 2015 41.74 42.14 41.65 41.84 3,799,667 -0.06(-0.15%)
Aug 12, 2015 41.78 41.96 41.20 41.90 5,796,797 -0.22(-0.53%)
Aug 11, 2015 42.05 42.29 41.72 42.12 7,122,361 -0.17(-0.41%)
Aug 10, 2015 41.87 42.44 41.87 42.29 2,896,445 +0.50(+1.19%)
Aug 07, 2015 42.18 42.18 41.68 41.80 4,214,063 -0.40(-0.95%)
Aug 06, 2015 42.84 43.04 41.98 42.20 5,574,216 -0.85(-1.97%)
Aug 05, 2015 42.61 43.24 42.61 43.04 5,903,261 +0.48(+1.12%)
Aug 04, 2015 42.29 42.81 42.28 42.57 3,883,390 +0.29(+0.69%)
Aug 03, 2015 42.70 42.82 42.13 42.28 4,313,240 -0.49(-1.15%)
Jul 31, 2015 42.71 42.89 42.42 42.77 3,042,873 +0.20(+0.46%)
Jul 30, 2015 42.09 42.67 42.09 42.57 3,199,335 +0.28(+0.66%)
Jul 29, 2015 41.96 42.40 41.96 42.29 4,247,593 +0.26(+0.62%)
Jul 28, 2015 41.92 42.23 41.54 42.03 8,135,723 +0.14(+0.34%)
Jul 27, 2015 42.08 42.14 41.75 41.89 3,506,397 -0.35(-0.83%)
Jul 24, 2015 43.12 43.12 42.22 42.24 3,411,590 -0.72(-1.67%)
Jul 23, 2015 43.53 43.58 42.94 42.96 3,686,890 -0.56(-1.28%)
Jul 22, 2015 43.08 43.56 43.06 43.51 3,015,134 +0.18(+0.42%)
Jul 21, 2015 43.41 43.78 43.24 43.33 2,171,593 -0.29(-0.66%)
Jul 20, 2015 43.95 43.95 43.59 43.62 3,858,724 -0.15(-0.34%)
Jul 17, 2015 44.32 44.32 43.70 43.77 2,501,196 -0.50(-1.14%)
Jul 16, 2015 43.68 44.32 43.68 44.27 5,262,031 +0.57(+1.30%)
Jul 15, 2015 43.77 43.93 43.64 43.70 2,930,965 -0.12(-0.27%)
Jul 14, 2015 43.83 43.99 43.70 43.82 2,982,557 -0.19(-0.42%)
Jul 13, 2015 43.92 44.02 43.74 44.01 3,996,967 +0.54(+1.24%)
Jul 10, 2015 43.44 43.53 43.24 43.47 2,055,219 +0.46(+1.06%)
Jul 09, 2015 43.21 43.62 42.91 43.01 7,412,488 +0.10(+0.22%)
Jul 08, 2015 43.04 43.35 42.71 42.91 8,803,496 -0.52(-1.19%)
Jul 07, 2015 43.07 43.46 42.53 43.43 5,672,825 +0.42(+0.98%)
Jul 06, 2015 42.73 43.29 42.41 43.01 2,583,509 +0.06(+0.14%)
Jul 02, 2015 43.81 42.95 42.95 42.95 3,902,119 -0.22(-0.51%)
Jul 01, 2015 43.26 43.43 42.94 43.17 3,687,277 +0.27(+0.63%)
Jun 30, 2015 43.19 43.20 42.75 42.90 5,266,906 +0.09(+0.21%)
Jun 29, 2015 43.81 43.81 42.78 42.81 3,559,713 -1.20(-2.73%)
Jun 26, 2015 44.11 44.19 43.82 44.01 2,627,673 +0.23(+0.53%)
Jun 25, 2015 43.81 44.15 43.74 43.78 2,113,666 -0.13(-0.29%)
Jun 24, 2015 44.14 44.25 43.86 43.91 2,142,424 -0.31(-0.71%)
Jun 23, 2015 44.01 44.24 43.84 44.22 2,320,181 +0.40(+0.91%)
Jun 22, 2015 44.06 44.06 43.77 43.82 1,020,997 +0.18(+0.42%)
Jun 19, 2015 43.88 43.98 43.57 43.64 4,519,419 -0.07(-0.16%)
Jun 18, 2015 43.19 43.84 43.19 43.70 3,981,831 +0.42(+0.98%)
Jun 17, 2015 43.15 43.39 43.02 43.28 2,476,981 +0.15(+0.35%)
Jun 16, 2015 42.75 43.18 42.75 43.13 1,387,966 +0.21(+0.49%)
Jun 15, 2015 43.01 43.01 42.61 42.92 3,511,956 -0.24(-0.56%)
Jun 12, 2015 43.05 43.20 42.93 43.16 5,226,740 +0.03(+0.08%)
Jun 11, 2015 43.26 43.54 43.03 43.12 6,932,229 +0.13(+0.29%)
Jun 10, 2015 42.90 43.11 42.75 43.00 5,896,478 +0.39(+0.92%)
Jun 09, 2015 42.69 43.07 42.43 42.61 6,791,522 -0.19(-0.45%)
Jun 08, 2015 43.24 43.24 42.80 42.80 3,213,985 -0.33(-0.75%)
Jun 05, 2015 43.35 43.35 42.86 43.12 5,383,624 -0.17(-0.39%)
Jun 04, 2015 43.30 43.53 43.02 43.29 6,292,017 -0.04(-0.09%)
Jun 03, 2015 42.87 43.41 42.73 43.33 6,825,007 +0.63(+1.47%)
Jun 02, 2015 42.30 42.97 42.30 42.70 4,206,417 +0.30(+0.72%)
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.