Skip to main content

S&P Retail SPDR (NY: XRT )

75.34 -0.10 (-0.13%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 47.23 47.23 47.23 0 +0.63(+1.34%)
Aug 30, 2018 46.74 47.06 46.53 46.60 6,233,357 -0.32(-0.68%)
Aug 29, 2018 46.93 46.95 46.30 46.92 5,871,440 -0.05(-0.10%)
Aug 28, 2018 47.00 47.09 46.63 46.96 6,214,074 +0.23(+0.48%)
Aug 27, 2018 47.23 47.33 46.60 46.74 7,358,786 -0.34(-0.71%)
Aug 24, 2018 47.33 47.42 46.86 47.07 5,599,564 -0.53(-1.10%)
Aug 23, 2018 47.50 47.64 47.15 47.60 5,423,028 +0.12(+0.25%)
Aug 22, 2018 47.47 48.01 47.32 47.48 10,007,229 +0.03(+0.06%)
Aug 21, 2018 47.28 47.54 47.13 47.45 6,451,517 +0.37(+0.79%)
Aug 20, 2018 46.51 47.12 46.47 47.08 9,028,914 +0.66(+1.43%)
Aug 17, 2018 45.91 46.49 45.84 46.42 5,325,029 +0.53(+1.15%)
Aug 16, 2018 46.10 46.24 45.86 45.89 7,340,139 +0.15(+0.34%)
Aug 15, 2018 46.69 46.69 45.61 45.74 13,364,656 -1.28(-2.72%)
Aug 14, 2018 46.17 47.09 46.17 47.02 9,027,736 +1.04(+2.27%)
Aug 13, 2018 46.24 46.44 45.79 45.97 10,157,152 -0.25(-0.55%)
Aug 10, 2018 46.07 46.65 45.94 46.23 6,008,003 +0.03(+0.06%)
Aug 09, 2018 45.98 46.55 45.97 46.20 9,081,616 +0.20(+0.43%)
Aug 08, 2018 45.95 46.07 45.66 46.00 3,895,172 +0.03(+0.06%)
Aug 07, 2018 45.68 46.05 45.62 45.97 5,682,885 +0.38(+0.84%)
Aug 06, 2018 45.28 45.59 45.04 45.59 5,177,498 +0.27(+0.60%)
Aug 03, 2018 45.00 45.38 44.97 45.32 4,856,257 +0.39(+0.87%)
Aug 02, 2018 44.26 44.99 44.00 44.93 6,901,208 +0.46(+1.04%)
Aug 01, 2018 44.82 45.03 44.19 44.47 5,232,531 -0.53(-1.17%)
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%)
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.