Skip to main content

S&P Retail SPDR (NY: XRT )

78.99 +0.63 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.41 19.44 19.17 19.35 13,821,972 +0.07(+0.35%)
Jan 28, 2011 19.71 19.75 19.26 19.28 32,214,282 -0.46(-2.34%)
Jan 27, 2011 19.51 19.74 19.51 19.74 17,333,302 +0.25(+1.26%)
Jan 26, 2011 19.52 19.62 19.31 19.50 21,452,330 +0.02(+0.09%)
Jan 25, 2011 19.45 19.53 19.22 19.48 23,529,934 -0.03(-0.17%)
Jan 24, 2011 19.43 19.54 19.36 19.51 8,977,706 +0.08(+0.39%)
Jan 21, 2011 19.69 19.69 19.42 19.44 21,013,430 -0.13(-0.65%)
Jan 20, 2011 19.33 19.77 19.33 19.57 28,992,144 +0.18(+0.94%)
Jan 19, 2011 19.54 19.57 19.33 19.39 21,258,672 -0.19(-0.96%)
Jan 18, 2011 19.59 19.63 19.42 19.57 16,581,193 -0.02(-0.11%)
Jan 14, 2011 19.51 19.61 19.48 19.59 22,775,950 +0.00(+0.00%)
Jan 13, 2011 19.60 19.67 19.56 19.59 11,885,574 -0.07(-0.38%)
Jan 12, 2011 19.65 19.76 19.59 19.67 19,953,318 +0.18(+0.94%)
Jan 11, 2011 19.75 19.81 19.40 19.49 23,733,708 -0.25(-1.27%)
Jan 10, 2011 19.50 19.74 19.43 19.74 17,888,542 +0.18(+0.91%)
Jan 07, 2011 19.58 19.74 19.31 19.56 22,616,544 -0.06(-0.31%)
Jan 06, 2011 19.72 19.86 19.61 19.62 34,448,472 -0.28(-1.42%)
Jan 05, 2011 19.85 20.02 19.77 19.90 42,250,336 -0.02(-0.08%)
Jan 04, 2011 20.37 20.45 19.84 19.92 20,587,624 -0.38(-1.87%)
Jan 03, 2011 20.20 20.43 20.20 20.30 13,994,729 +0.15(+0.72%)
Dec 31, 2010 20.29 20.31 20.12 20.15 7,808,850 -0.15(-0.76%)
Dec 30, 2010 20.18 20.35 20.17 20.31 5,744,531 +0.11(+0.54%)
Dec 29, 2010 20.10 20.24 20.07 20.20 9,697,582 +0.15(+0.77%)
Dec 28, 2010 20.14 20.16 20.02 20.04 9,418,360 -0.05(-0.27%)
Dec 27, 2010 20.04 20.19 19.90 20.10 10,213,205 -0.09(-0.45%)
Dec 23, 2010 20.07 20.24 20.05 20.19 13,243,786 +0.18(+0.90%)
Dec 22, 2010 20.08 20.10 19.94 20.01 13,789,948 -0.02(-0.08%)
Dec 21, 2010 19.94 20.05 19.91 20.03 8,776,560 +0.07(+0.33%)
Dec 20, 2010 20.09 20.09 19.90 19.96 15,469,259 -0.02(-0.13%)
Dec 17, 2010 19.93 20.04 19.84 19.99 21,630,352 +0.05(+0.25%)
Dec 16, 2010 19.75 19.94 19.59 19.94 18,802,706 +0.31(+1.56%)
Dec 15, 2010 19.56 19.77 19.56 19.63 15,260,736 +0.02(+0.13%)
Dec 14, 2010 19.70 19.74 19.54 19.60 29,598,046 -0.08(-0.40%)
Dec 13, 2010 19.99 20.10 19.67 19.68 28,090,168 -0.29(-1.43%)
Dec 10, 2010 19.84 19.99 19.76 19.97 14,727,124 +0.12(+0.59%)
Dec 09, 2010 19.91 19.91 19.69 19.85 11,620,751 +0.12(+0.61%)
Dec 08, 2010 19.87 19.89 19.65 19.73 21,991,100 -0.09(-0.44%)
Dec 07, 2010 20.16 20.66 19.82 19.82 30,440,466 -0.07(-0.38%)
Dec 06, 2010 19.94 19.97 19.83 19.89 18,466,832 -0.05(-0.25%)
Dec 03, 2010 19.66 19.99 19.64 19.94 49,558,704 +0.10(+0.48%)
Dec 02, 2010 19.81 19.88 19.64 19.85 26,211,226 +0.07(+0.35%)
Dec 01, 2010 19.75 19.93 19.62 19.78 32,306,454 +0.24(+1.22%)
Nov 30, 2010 19.31 19.69 19.28 19.54 26,927,108 +0.06(+0.32%)
Nov 29, 2010 19.57 19.57 19.28 19.48 27,168,044 -0.17(-0.87%)
Nov 26, 2010 19.60 19.69 19.51 19.65 8,649,517 +0.02(+0.08%)
Nov 24, 2010 19.49 19.63 19.63 19.63 28,491,458 +0.31(+1.61%)
Nov 23, 2010 19.16 19.37 19.11 19.32 25,259,064 +0.06(+0.32%)
Nov 22, 2010 19.07 19.35 18.95 19.26 27,748,326 +0.18(+0.93%)
Nov 19, 2010 18.86 19.08 18.80 19.08 21,290,074 +0.26(+1.37%)
Nov 18, 2010 18.96 19.12 18.80 18.82 25,101,670 +0.11(+0.58%)
Nov 17, 2010 18.43 18.75 18.43 18.72 40,548,208 +0.35(+1.92%)
Nov 16, 2010 18.41 18.70 18.27 18.36 36,459,472 -0.10(-0.52%)
Nov 15, 2010 18.59 18.70 18.43 18.46 17,243,980 -0.04(-0.22%)
Nov 12, 2010 18.68 18.81 18.46 18.50 27,480,422 -0.31(-1.63%)
Nov 11, 2010 18.61 18.91 18.46 18.81 23,321,076 +0.01(+0.04%)
Nov 10, 2010 18.67 18.82 18.49 18.80 19,126,690 +0.15(+0.80%)
Nov 09, 2010 18.91 18.93 18.57 18.65 21,724,370 -0.05(-0.24%)
Nov 08, 2010 18.72 18.88 18.55 18.70 14,767,277 -0.10(-0.51%)
Nov 05, 2010 18.68 18.94 18.60 18.79 25,402,526 +0.15(+0.82%)
Nov 04, 2010 18.41 18.64 18.36 18.64 25,971,990 +0.47(+2.60%)
Nov 03, 2010 18.13 18.20 17.92 18.16 31,590,922 +0.02(+0.09%)
Nov 02, 2010 18.07 18.23 17.92 18.15 20,021,868 +0.23(+1.27%)
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.