Indicators

S&P Retail SPDR (NY: XRT )

74.38 -0.38 (-0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.10	11.33	11.04	11.33	30,805,738	+0.32(+2.92%)
May 28, 2009	11.20	11.27	10.82	11.01	52,134,600	-0.07(-0.63%)
May 27, 2009	11.22	11.49	11.05	11.08	42,230,576	-0.16(-1.43%)
May 26, 2009	10.65	11.31	10.63	11.24	56,467,296	+0.46(+4.24%)
May 22, 2009	10.84	10.96	10.60	10.78	28,966,962	+0.06(+0.58%)
May 21, 2009	10.86	10.99	10.58	10.72	51,477,832	-0.22(-2.00%)
May 20, 2009	11.24	11.53	10.89	10.94	54,358,140	-0.13(-1.19%)
May 19, 2009	10.94	11.21	10.86	11.07	44,519,232	+0.12(+1.09%)
May 18, 2009	10.70	10.98	10.64	10.95	46,419,904	+0.41(+3.91%)
May 15, 2009	10.54	10.90	10.49	10.54	43,908,072	-0.06(-0.54%)
May 14, 2009	10.45	10.80	10.39	10.60	42,515,480	+0.08(+0.74%)
May 13, 2009	10.71	10.74	10.45	10.52	67,217,000	-0.40(-3.70%)
May 12, 2009	11.21	11.33	10.77	10.92	45,129,076	-0.22(-2.00%)
May 11, 2009	11.05	11.32	10.87	11.14	38,121,696	-0.12(-1.02%)
May 08, 2009	11.28	11.56	11.03	11.26	46,519,424	+0.03(+0.26%)
May 07, 2009	11.81	11.86	11.19	11.23	75,056,800	-0.39(-3.37%)
May 06, 2009	11.95	12.03	11.40	11.62	61,845,816	-0.14(-1.23%)
May 05, 2009	11.71	11.82	11.63	11.77	20,862,802	+0.02(+0.18%)
May 04, 2009	11.70	11.77	11.62	11.75	37,608,788	+0.52(+4.63%)

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.