Skip to main content

S&P Retail SPDR (NY: XRT )

73.22 +1.01 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 67.46 68.97 67.32 68.96 4,986,355 +1.91(+2.84%)
Jan 30, 2023 66.93 68.04 66.80 67.05 3,668,005 -0.52(-0.77%)
Jan 27, 2023 66.34 67.87 66.25 67.57 3,755,155 +1.19(+1.79%)
Jan 26, 2023 66.57 67.33 65.64 66.38 4,054,666 +0.65(+0.99%)
Jan 25, 2023 64.36 65.84 63.99 65.74 5,156,019 +0.56(+0.86%)
Jan 24, 2023 65.53 66.09 65.14 65.18 4,344,098 -0.80(-1.21%)
Jan 23, 2023 64.59 66.34 64.43 65.97 4,800,168 +1.95(+3.04%)
Jan 20, 2023 62.91 64.10 62.24 64.03 5,048,623 +1.61(+2.58%)
Jan 19, 2023 63.02 63.26 61.99 62.42 4,772,994 -1.19(-1.87%)
Jan 18, 2023 65.20 65.98 63.57 63.60 6,513,176 -0.97(-1.51%)
Jan 17, 2023 64.55 65.02 64.14 64.58 6,402,647 -0.26(-0.39%)
Jan 13, 2023 63.94 65.22 63.89 64.83 3,981,052 -0.02(-0.03%)
Jan 12, 2023 64.65 64.86 63.43 64.85 4,204,911 +0.57(+0.89%)
Jan 11, 2023 63.08 64.30 63.08 64.28 5,753,449 +1.48(+2.36%)
Jan 10, 2023 61.47 62.81 61.28 62.80 3,649,103 +1.43(+2.34%)
Jan 09, 2023 61.68 62.30 61.20 61.36 5,981,907 -0.28(-0.46%)
Jan 06, 2023 60.55 61.81 60.21 61.65 3,958,987 +1.57(+2.62%)
Jan 05, 2023 59.77 60.33 59.06 60.08 4,269,424 -0.46(-0.76%)
Jan 04, 2023 59.42 60.96 59.24 60.54 4,945,789 +1.56(+2.65%)
Jan 03, 2023 59.96 60.29 58.69 58.98 3,494,800 -0.41(-0.69%)
Dec 30, 2022 58.63 59.43 58.51 59.39 3,276,541 +0.17(+0.28%)
Dec 29, 2022 58.21 59.41 58.05 59.22 2,370,672 +1.43(+2.48%)
Dec 28, 2022 58.63 58.98 57.51 57.79 3,699,879 -0.86(-1.47%)
Dec 27, 2022 59.23 59.50 58.52 58.65 2,591,131 -0.68(-1.14%)
Dec 23, 2022 58.26 59.33 57.81 59.33 3,761,415 +1.08(+1.86%)
Dec 22, 2022 58.39 58.49 57.18 58.25 5,155,875 -1.07(-1.81%)
Dec 21, 2022 58.95 59.62 58.78 59.32 5,391,800 +1.27(+2.18%)
Dec 20, 2022 58.57 59.03 57.83 58.05 3,779,145 -0.78(-1.32%)
Dec 19, 2022 60.01 60.28 58.60 58.83 3,710,570 -1.11(-1.85%)
Dec 16, 2022 60.18 60.65 59.62 59.94 6,298,981 -0.75(-1.24%)
Dec 15, 2022 61.73 61.77 60.45 60.69 5,670,213 -1.82(-2.91%)
Dec 14, 2022 62.35 63.11 61.49 62.51 7,151,111 +0.01(+0.02%)
Dec 13, 2022 65.44 65.44 62.30 62.50 6,081,696 -0.36(-0.57%)
Dec 12, 2022 62.72 62.92 62.05 62.86 4,048,928 +0.33(+0.53%)
Dec 09, 2022 63.04 63.32 62.43 62.53 6,050,446 -1.23(-1.92%)
Dec 08, 2022 63.45 64.20 63.00 63.75 4,903,194 +0.58(+0.92%)
Dec 07, 2022 63.14 63.90 62.56 63.17 3,442,003 -0.06(-0.09%)
Dec 06, 2022 63.85 64.04 62.68 63.23 4,410,836 -0.46(-0.72%)
Dec 05, 2022 64.72 64.81 63.41 63.69 4,824,611 -1.58(-2.42%)
Dec 02, 2022 63.65 65.46 63.65 65.26 3,413,221 +0.63(+0.98%)
Dec 01, 2022 65.47 65.78 64.29 64.63 7,045,061 -0.89(-1.35%)
Nov 30, 2022 64.55 65.55 63.66 65.52 7,912,682 +1.25(+1.94%)
Nov 29, 2022 64.11 64.66 63.84 64.27 3,717,930 +0.02(+0.03%)
Nov 28, 2022 64.36 65.12 63.99 64.25 4,350,387 -0.60(-0.93%)
Nov 25, 2022 64.84 65.25 64.57 64.85 1,547,757 -0.04(-0.06%)
Nov 23, 2022 64.43 65.05 64.16 64.89 3,380,375 +0.21(+0.33%)
Nov 22, 2022 64.12 64.71 63.69 64.68 3,967,211 +1.70(+2.71%)
Nov 21, 2022 62.81 63.11 62.44 62.97 3,170,867 -0.27(-0.43%)
Nov 18, 2022 64.33 64.38 62.51 63.25 4,929,236 +0.60(+0.96%)
Nov 17, 2022 61.64 62.67 61.18 62.64 6,952,384 +0.36(+0.58%)
Nov 16, 2022 62.51 63.02 61.93 62.28 6,925,340 -2.41(-3.72%)
Nov 15, 2022 64.80 65.78 64.30 64.69 6,206,414 +1.63(+2.58%)
Nov 14, 2022 63.28 64.21 62.94 63.06 5,435,868 -0.78(-1.22%)
Nov 11, 2022 62.54 64.35 62.31 63.84 4,689,982 +1.46(+2.34%)
Nov 10, 2022 60.82 62.60 60.55 62.38 6,552,408 +4.53(+7.83%)
Nov 09, 2022 59.57 59.73 57.76 57.85 4,969,307 -2.11(-3.52%)
Nov 08, 2022 60.21 60.80 58.95 59.97 4,654,091 +0.18(+0.29%)
Nov 07, 2022 59.66 60.00 58.49 59.79 4,696,239 +0.56(+0.95%)
Nov 04, 2022 60.43 60.43 58.18 59.23 4,544,034 -0.11(-0.18%)
Nov 03, 2022 58.40 60.01 57.97 59.33 3,963,479 +0.54(+0.91%)
Nov 02, 2022 61.41 58.80 58.80 5,429,512 -2.57(-4.19%)
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.