S&P Retail SPDR (NY: XRT )

83.63 USD -1.79 (-2.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 84.37 85.22 82.02 83.63 8,676,480 -1.79(-2.10%)
Jan 13, 2022 86.72 87.16 85.21 85.42 4,011,603 -0.75(-0.87%)
Jan 12, 2022 87.61 88.17 85.41 86.17 3,508,799 -1.01(-1.16%)
Jan 11, 2022 85.89 87.43 85.17 87.18 4,024,656 +1.44(+1.68%)
Jan 10, 2022 86.22 86.50 82.94 85.74 5,295,756 -1.44(-1.65%)
Jan 07, 2022 88.26 89.17 86.88 87.18 2,687,947 -1.11(-1.26%)
Jan 06, 2022 87.85 89.16 86.49 88.29 4,649,579 +0.56(+0.64%)
Jan 05, 2022 90.82 91.30 87.69 87.73 2,452,673 -3.06(-3.37%)
Jan 04, 2022 91.63 92.22 90.10 90.79 3,500,023 -0.79(-0.86%)
Jan 03, 2022 91.00 93.01 90.99 91.58 4,558,803 +1.29(+1.43%)
Dec 31, 2021 90.54 91.45 89.97 90.29 2,820,412 -0.57(-0.63%)
Dec 30, 2021 89.86 91.80 89.86 90.86 1,894,541 +1.01(+1.12%)
Dec 29, 2021 89.45 90.22 89.01 89.85 2,416,031 +0.52(+0.58%)
Dec 28, 2021 89.51 90.70 89.24 89.33 2,116,387 -0.43(-0.48%)
Dec 27, 2021 88.83 89.89 88.43 89.76 2,525,866 +0.98(+1.10%)
Dec 23, 2021 88.27 89.11 87.53 88.78 3,251,089 +0.86(+0.98%)
Dec 22, 2021 87.71 88.04 87.29 87.92 1,860,855 +0.15(+0.17%)
Dec 21, 2021 86.12 87.85 86.09 87.77 3,287,564 +2.62(+3.08%)
Dec 20, 2021 85.61 85.95 83.54 85.15 5,221,336 -2.84(-3.23%)
Dec 17, 2021 87.20 88.52 86.04 87.99 11,545,037 +0.45(+0.51%)
Dec 16, 2021 90.75 91.09 87.14 87.54 5,094,057 -2.54(-2.82%)
Dec 15, 2021 89.21 90.60 87.25 90.08 6,396,726 +0.71(+0.79%)
Dec 14, 2021 88.76 90.48 88.35 89.37 3,657,200 -0.07(-0.08%)
Dec 13, 2021 92.21 92.33 88.72 89.44 4,774,671 -2.99(-3.23%)
Dec 10, 2021 92.96 93.20 91.04 92.43 2,886,637 +0.00(+0.00%)
Dec 09, 2021 93.72 94.36 92.40 92.43 2,460,819 -1.62(-1.72%)
Dec 08, 2021 94.89 95.01 93.83 94.05 2,512,945 -0.61(-0.64%)
Dec 07, 2021 93.98 95.81 93.98 94.66 3,434,142 +2.03(+2.19%)
Dec 06, 2021 91.75 93.54 90.79 92.63 3,534,469 +1.67(+1.84%)
Dec 03, 2021 92.83 93.19 89.96 90.96 4,748,303 -1.60(-1.73%)
Dec 02, 2021 91.22 92.97 90.71 92.56 3,698,871 +1.76(+1.94%)
Dec 01, 2021 95.75 96.41 90.79 90.80 5,284,453 -3.13(-3.33%)
Nov 30, 2021 96.02 96.09 92.90 93.93 5,687,032 -2.69(-2.78%)
Nov 29, 2021 98.75 98.79 95.78 96.62 3,697,963 -0.56(-0.58%)
Nov 26, 2021 97.10 97.82 95.88 97.18 5,487,559 -2.40(-2.41%)
Nov 24, 2021 99.60 99.85 98.32 99.58 2,826,640 -1.39(-1.38%)
Nov 23, 2021 101.38 102.02 99.15 100.97 3,597,735 -1.53(-1.49%)
Nov 22, 2021 101.94 103.07 100.61 102.50 6,133,359 +1.45(+1.43%)
Nov 19, 2021 103.28 103.32 100.94 101.05 3,955,597 -2.62(-2.53%)
Nov 18, 2021 103.29 103.76 102.09 103.67 4,111,511 +1.90(+1.87%)
Nov 17, 2021 104.16 104.31 101.68 101.77 3,381,882 -2.39(-2.29%)
Nov 16, 2021 102.91 104.26 102.27 104.16 2,822,976 +1.09(+1.06%)
Nov 15, 2021 103.42 103.70 102.41 103.07 2,391,454 +0.61(+0.60%)
Nov 12, 2021 102.24 102.82 101.81 102.46 2,600,721 +0.82(+0.81%)
Nov 11, 2021 101.18 102.14 100.71 101.64 2,089,539 +1.21(+1.20%)
Nov 10, 2021 101.68 100.43 1,957,158 -2.04(-1.99%)
Nov 09, 2021 101.53 102.84 101.33 102.47 1,950,520 +0.93(+0.92%)
Nov 08, 2021 102.23 102.37 101.33 101.54 1,963,804 -0.15(-0.15%)
Nov 05, 2021 101.84 102.73 101.16 101.69 3,115,506 +1.04(+1.03%)
Nov 04, 2021 100.80 101.82 100.30 100.65 3,315,186 -0.10(-0.10%)
Nov 03, 2021 97.07 101.07 97.02 100.75 6,680,562 +3.72(+3.83%)
Nov 02, 2021 96.40 97.17 95.61 97.03 2,793,708 +0.64(+0.66%)
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.