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, 2007 17.10 17.35 17.06 17.29 1,631,441 +0.17(+0.99%)
Jan 30, 2007 17.17 17.18 17.08 17.12 2,194,099 -0.02(-0.12%)
Jan 29, 2007 17.05 17.18 17.05 17.15 677,664 +0.09(+0.51%)
Jan 26, 2007 17.02 17.08 16.94 17.06 1,355,571 +0.01(+0.05%)
Jan 25, 2007 17.23 17.23 17.00 17.05 896,759 -0.27(-1.55%)
Jan 24, 2007 17.27 17.36 17.24 17.32 138,784 +0.16(+0.94%)
Jan 23, 2007 17.14 17.24 17.09 17.16 1,184,517 -0.00(-0.02%)
Jan 22, 2007 17.22 17.22 17.04 17.16 3,090,858 -0.14(-0.83%)
Jan 19, 2007 17.35 17.35 17.20 17.31 1,470,820 -0.09(-0.50%)
Jan 18, 2007 17.39 17.47 17.33 17.39 1,302,921 +0.00(+0.00%)
Jan 17, 2007 17.42 17.50 17.38 17.39 1,485,621 -0.09(-0.52%)
Jan 16, 2007 17.60 17.62 17.43 17.48 1,244,204 -0.02(-0.09%)
Jan 12, 2007 17.45 17.54 17.35 17.50 597,111 +0.10(+0.59%)
Jan 11, 2007 17.12 17.42 17.12 17.40 604,147 +0.31(+1.81%)
Jan 10, 2007 16.95 17.11 16.95 17.09 1,441,219 +0.05(+0.29%)
Jan 09, 2007 16.93 17.06 16.87 17.04 1,228,676 +0.17(+1.03%)
Jan 08, 2007 16.77 16.94 16.75 16.87 3,241,289 +0.02(+0.15%)
Jan 05, 2007 17.02 17.04 16.80 16.84 812,323 -0.23(-1.38%)
Jan 04, 2007 16.84 17.09 16.82 17.08 3,945,157 +0.29(+1.74%)
Jan 03, 2007 17.01 17.12 16.73 16.78 3,043,545 +0.05(+0.27%)
Dec 29, 2006 16.84 16.93 16.74 16.74 809,655 -0.12(-0.68%)
Dec 28, 2006 16.91 16.92 16.82 16.85 1,107,846 -0.07(-0.39%)
Dec 27, 2006 16.80 16.93 16.77 16.92 716,970 +0.19(+1.13%)
Dec 26, 2006 16.75 16.78 16.67 16.73 1,750,330 -0.05(-0.27%)
Dec 22, 2006 16.79 16.87 16.75 16.77 1,138,175 +0.00(+0.02%)
Dec 21, 2006 16.94 16.95 16.75 16.77 225,645 -0.12(-0.71%)
Dec 20, 2006 16.79 17.00 16.79 16.89 939,947 +0.11(+0.66%)
Dec 19, 2006 16.65 16.84 16.62 16.78 648,063 -0.09(-0.54%)
Dec 18, 2006 17.17 17.17 16.87 16.87 210,602 -0.27(-1.56%)
Dec 15, 2006 17.31 17.33 17.12 17.14 864,004 -0.08(-0.48%)
Dec 14, 2006 17.08 17.25 17.08 17.22 304,257 +0.24(+1.43%)
Dec 13, 2006 17.05 17.06 16.91 16.98 430,910 +0.07(+0.39%)
Dec 12, 2006 17.09 17.09 16.84 16.91 1,540,698 -0.16(-0.92%)
Dec 11, 2006 17.01 17.09 17.01 17.07 683,487 +0.05(+0.29%)
Dec 08, 2006 17.03 17.10 17.00 17.02 311,779 -0.05(-0.27%)
Dec 07, 2006 17.19 17.22 17.06 17.06 389,177 -0.01(-0.05%)
Dec 06, 2006 17.12 17.18 17.07 17.07 1,227,705 -0.07(-0.38%)
Dec 05, 2006 17.09 17.23 17.05 17.14 1,196,406 +0.05(+0.29%)
Dec 04, 2006 16.81 17.11 16.81 17.09 864,731 +0.38(+2.29%)
Dec 01, 2006 16.60 16.92 16.53 16.70 3,855,869 -0.13(-0.78%)
Nov 30, 2006 16.75 16.87 16.69 16.84 1,204,898 -0.14(-0.83%)
Nov 29, 2006 16.90 17.01 16.85 16.98 1,088,921 +0.29(+1.75%)
Nov 28, 2006 16.67 16.74 16.63 16.68 332,645 -0.06(-0.37%)
Nov 27, 2006 17.03 17.08 16.75 16.75 662,864 -0.33(-1.93%)
Nov 24, 2006 17.03 17.09 16.99 17.08 13,587 -0.07(-0.39%)
Nov 22, 2006 17.04 17.14 17.04 17.14 260,341 +0.12(+0.68%)
Nov 21, 2006 16.94 17.04 16.94 17.03 45,371 +0.09(+0.51%)
Nov 20, 2006 17.03 17.06 16.90 16.94 300,618 -0.08(-0.46%)
Nov 17, 2006 17.19 17.19 16.95 17.02 929,514 -0.16(-0.94%)
Nov 16, 2006 17.14 17.21 17.04 17.18 3,318,930 -0.01(-0.05%)
Nov 15, 2006 17.27 17.37 17.18 17.19 725,705 -0.07(-0.43%)
Nov 14, 2006 17.08 17.26 16.96 17.26 372,193 +0.35(+2.07%)
Nov 13, 2006 17.03 17.18 16.91 16.91 215,212 -0.11(-0.63%)
Nov 10, 2006 16.81 17.02 16.78 17.02 695,376 +0.29(+1.75%)
Nov 09, 2006 16.91 16.91 16.68 16.73 797,523 -0.12(-0.69%)
Nov 08, 2006 16.65 16.89 16.65 16.84 356,908 +0.10(+0.62%)
Nov 07, 2006 16.69 16.86 16.69 16.74 139,997 +0.13(+0.77%)
Nov 06, 2006 16.47 16.67 16.47 16.61 240,688 +0.19(+1.13%)
Nov 03, 2006 16.67 16.67 16.27 16.42 373,406 -0.15(-0.90%)
Nov 02, 2006 16.41 16.68 16.40 16.57 1,827,000 -0.11(-0.64%)
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.