Skip to main content

S&P Retail SPDR (NY: XRT )

78.91 +0.55 (+0.70%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 86.94 88.55 79.08 83.36 12,504,594 +4.77(+6.07%)
Jan 28, 2021 82.16 94.00 73.99 78.59 32,951,478 -7.82(-9.05%)
Jan 27, 2021 85.15 88.55 80.78 86.41 34,492,512 +9.28(+12.03%)
Jan 26, 2021 73.22 77.34 72.48 77.13 10,269,573 +4.97(+6.89%)
Jan 25, 2021 72.28 78.16 70.74 72.16 11,291,456 +1.24(+1.75%)
Jan 22, 2021 68.83 71.01 68.63 70.92 3,950,930 +1.61(+2.32%)
Jan 21, 2021 68.92 69.64 68.64 69.31 2,843,005 +0.55(+0.80%)
Jan 20, 2021 68.63 69.10 68.22 68.76 2,254,435 +0.25(+0.36%)
Jan 19, 2021 68.96 69.19 67.88 68.51 2,364,421 +0.33(+0.49%)
Jan 15, 2021 69.19 69.24 67.50 68.18 4,254,239 -1.65(-2.36%)
Jan 14, 2021 68.04 70.19 68.04 69.83 5,495,640 +2.09(+3.09%)
Jan 13, 2021 67.73 68.41 66.95 67.74 2,658,912 -0.28(-0.42%)
Jan 12, 2021 66.13 68.02 66.13 68.02 3,900,636 +2.08(+3.16%)
Jan 11, 2021 64.03 66.02 63.91 65.94 2,961,040 +1.37(+2.13%)
Jan 08, 2021 64.87 65.26 63.77 64.56 2,437,554 +0.05(+0.07%)
Jan 07, 2021 64.51 65.03 64.32 64.52 2,058,495 +0.45(+0.71%)
Jan 06, 2021 61.68 64.56 61.68 64.06 5,403,053 +2.53(+4.11%)
Jan 05, 2021 60.02 61.75 59.92 61.53 2,404,923 +1.34(+2.23%)
Jan 04, 2021 61.09 61.27 59.54 60.19 3,653,201 -0.74(-1.21%)
Dec 31, 2020 60.93 60.93 60.93 2,011,031 -0.56(-0.91%)
Dec 30, 2020 61.07 61.89 61.05 61.48 2,011,031 +0.61(+1.00%)
Dec 29, 2020 61.87 61.87 60.22 60.88 3,313,104 -0.78(-1.26%)
Dec 28, 2020 61.92 62.13 61.40 61.65 3,329,230 +0.31(+0.51%)
Dec 24, 2020 61.50 61.68 60.91 61.34 969,996 -0.01(-0.02%)
Dec 23, 2020 61.19 61.61 60.96 61.35 2,476,972 +0.44(+0.72%)
Dec 22, 2020 60.62 61.07 60.29 60.92 2,442,223 +0.91(+1.52%)
Dec 21, 2020 58.89 60.09 58.64 60.01 2,042,855 +0.24(+0.40%)
Dec 18, 2020 60.28 60.47 59.47 59.77 2,803,605 -0.21(-0.35%)
Dec 17, 2020 59.21 59.99 59.16 59.98 2,208,497 +1.10(+1.88%)
Dec 16, 2020 58.75 59.11 58.35 58.87 2,462,634 +0.17(+0.29%)
Dec 15, 2020 57.51 58.70 57.50 58.70 2,950,418 +1.51(+2.64%)
Dec 14, 2020 58.37 58.45 57.14 57.19 5,134,758 -0.60(-1.04%)
Dec 11, 2020 58.16 58.59 57.27 57.80 2,067,594 -0.64(-1.10%)
Dec 10, 2020 57.97 58.66 57.59 58.44 2,007,042 -0.06(-0.10%)
Dec 09, 2020 58.85 59.20 57.77 58.49 2,572,729 -0.30(-0.51%)
Dec 08, 2020 58.47 59.07 58.32 58.80 2,458,858 +0.40(+0.68%)
Dec 07, 2020 58.66 58.80 58.15 58.40 1,656,722 -0.29(-0.50%)
Dec 04, 2020 58.07 58.69 57.73 58.69 2,465,066 +0.70(+1.20%)
Dec 03, 2020 57.55 58.47 57.49 57.99 3,146,574 +0.58(+1.00%)
Dec 02, 2020 56.94 57.45 56.41 57.42 2,414,547 +0.05(+0.08%)
Dec 01, 2020 57.49 57.65 56.78 57.37 3,686,286 +0.69(+1.21%)
Nov 30, 2020 57.83 57.93 55.89 56.68 6,295,904 -1.07(-1.85%)
Nov 27, 2020 57.59 57.86 57.38 57.75 2,163,517 +0.49(+0.86%)
Nov 25, 2020 57.03 57.54 56.65 57.26 5,328,451 -0.09(-0.16%)
Nov 24, 2020 57.08 57.46 56.40 57.35 4,367,900 +1.01(+1.79%)
Nov 23, 2020 54.73 56.55 54.73 56.34 4,416,063 +2.03(+3.73%)
Nov 20, 2020 54.56 54.84 54.11 54.32 7,496,208 -0.06(-0.10%)
Nov 19, 2020 53.14 54.42 53.12 54.37 4,234,560 +1.22(+2.29%)
Nov 18, 2020 53.30 54.19 53.15 53.15 3,947,589 +0.06(+0.11%)
Nov 17, 2020 52.33 53.31 51.97 53.10 2,975,244 +0.22(+0.41%)
Nov 16, 2020 52.25 52.91 51.76 52.88 3,151,497 +1.38(+2.67%)
Nov 13, 2020 50.89 51.67 50.89 51.50 2,607,731 +1.03(+2.04%)
Nov 12, 2020 51.39 51.52 50.12 50.48 3,264,459 -1.13(-2.19%)
Nov 11, 2020 51.97 51.97 51.22 51.61 3,332,951 +0.03(+0.05%)
Nov 10, 2020 51.54 51.93 50.70 51.58 3,357,347 +0.29(+0.57%)
Nov 09, 2020 53.19 53.36 51.26 51.29 8,008,552 +0.62(+1.23%)
Nov 06, 2020 50.92 51.15 50.49 50.66 2,489,338 -0.25(-0.50%)
Nov 05, 2020 49.98 51.17 49.98 50.92 3,135,666 +1.55(+3.13%)
Nov 04, 2020 49.61 49.91 49.04 49.37 4,819,918 -0.12(-0.25%)
Nov 03, 2020 48.36 49.74 48.18 49.49 3,540,407 +1.69(+3.53%)
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.