Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.938 8.305 7.901 8.165 0 +0.11(+1.38%)
Feb 26, 2009 8.363 8.367 8.025 8.053 19,631,176 -0.22(-2.64%)
Feb 25, 2009 8.259 8.449 8.091 8.272 15,800,896 -0.01(-0.15%)
Feb 24, 2009 8.025 8.350 7.992 8.284 17,164,404 +0.30(+3.77%)
Feb 23, 2009 8.276 8.340 7.950 7.983 14,947,813 -0.21(-2.61%)
Feb 20, 2009 8.000 8.288 7.975 8.198 25,377,280 +0.03(+0.40%)
Feb 19, 2009 8.202 8.367 8.140 8.165 16,518,325 +0.14(+1.75%)
Feb 18, 2009 8.091 8.152 7.909 8.025 21,677,140 +0.00(+0.05%)
Feb 17, 2009 7.992 8.152 7.946 8.020 20,662,554 -0.25(-2.99%)
Feb 13, 2009 8.342 8.466 8.239 8.268 10,197,351 -0.08(-0.94%)
Feb 12, 2009 8.148 8.375 8.041 8.346 21,175,646 +0.05(+0.65%)
Feb 11, 2009 8.334 8.383 8.177 8.292 12,286,045 +0.01(+0.15%)
Feb 10, 2009 8.544 8.680 8.222 8.280 26,643,724 -0.37(-4.29%)
Feb 09, 2009 8.643 8.721 8.511 8.651 10,455,596 -0.02(-0.29%)
Feb 06, 2009 8.404 8.783 8.334 8.676 32,248,874 +0.36(+4.31%)
Feb 05, 2009 8.066 8.400 8.029 8.317 20,550,278 +0.27(+3.38%)
Feb 04, 2009 8.243 8.280 8.045 8.045 28,820,622 -0.18(-2.20%)
Feb 03, 2009 8.111 8.317 7.922 8.227 15,582,908 +0.17(+2.10%)
Feb 02, 2009 7.996 8.189 7.934 8.058 23,738,592 -0.05(-0.61%)
Jan 30, 2009 8.428 8.478 8.045 8.107 0 -0.27(-3.25%)
Jan 29, 2009 8.614 8.672 8.367 8.379 16,993,190 -0.35(-3.97%)
Jan 28, 2009 8.499 8.841 8.499 8.725 13,522,306 +0.37(+4.39%)
Jan 27, 2009 8.396 8.523 8.276 8.358 9,079,421 -0.00(-0.05%)
Jan 26, 2009 8.268 8.527 8.222 8.363 16,502,169 +0.12(+1.45%)
Jan 23, 2009 8.037 8.383 7.967 8.243 16,057,048 +0.04(+0.45%)
Jan 22, 2009 8.128 8.383 7.963 8.206 20,795,454 -0.01(-0.15%)
Jan 21, 2009 8.091 8.243 7.880 8.218 15,137,086 +0.22(+2.78%)
Jan 20, 2009 8.445 8.466 7.922 7.996 17,937,000 -0.49(-5.73%)
Jan 16, 2009 8.474 8.548 8.210 8.482 17,939,178 +0.16(+1.88%)
Jan 15, 2009 8.074 8.523 7.946 8.325 31,067,244 +0.25(+3.11%)
Jan 14, 2009 8.222 8.222 8.045 8.074 18,360,134 -0.30(-3.59%)
Jan 13, 2009 8.342 8.544 8.247 8.375 8,707,525 +0.01(+0.10%)
Jan 12, 2009 8.585 8.602 8.301 8.367 11,911,799 -0.21(-2.40%)
Jan 09, 2009 8.902 8.902 8.548 8.573 15,036,562 -0.33(-3.66%)
Jan 08, 2009 8.696 8.919 8.519 8.898 14,078,512 +0.16(+1.84%)
Jan 07, 2009 8.795 8.865 8.630 8.738 10,842,685 -0.19(-2.17%)
Jan 06, 2009 8.890 9.038 8.775 8.931 14,131,658 +0.09(+1.03%)
Jan 05, 2009 8.750 8.902 8.651 8.841 9,939,385 +0.10(+1.13%)
Jan 02, 2009 8.400 8.820 8.371 8.742 0 +0.35(+4.15%)
Jan 01, 2009 8.119 8.461 8.107 8.393 0 +0.00(+0.00%)
Dec 31, 2008 8.119 8.461 8.107 8.393 10,635,783 +0.29(+3.59%)
Dec 30, 2008 7.913 8.132 7.884 8.103 7,569,665 +0.23(+2.93%)
Dec 29, 2008 7.996 8.029 7.748 7.872 5,147,545 -0.11(-1.39%)
Dec 26, 2008 8.004 8.058 7.946 7.983 5,019,269 +0.07(+0.83%)
Dec 24, 2008 7.893 7.987 7.810 7.917 2,397,493 +0.00(+0.05%)
Dec 23, 2008 8.086 8.103 7.860 7.913 5,402,031 -0.05(-0.67%)
Dec 22, 2008 8.280 8.330 7.872 7.967 7,916,196 -0.32(-3.83%)
Dec 19, 2008 8.309 8.346 7.971 8.284 19,170,800 -0.02(-0.30%)
Dec 18, 2008 8.424 8.478 8.161 8.309 13,933,730 -0.07(-0.88%)
Dec 17, 2008 8.086 8.494 7.987 8.383 12,981,720 +0.25(+3.04%)
Dec 16, 2008 7.786 8.161 7.744 8.136 17,279,172 +0.47(+6.07%)
Dec 15, 2008 7.967 7.971 7.530 7.670 9,877,332 -0.25(-3.17%)
Dec 12, 2008 7.522 7.963 7.505 7.922 11,683,258 +0.14(+1.85%)
Dec 11, 2008 8.062 8.111 7.670 7.777 11,086,950 -0.40(-4.89%)
Dec 10, 2008 7.963 8.301 7.934 8.177 13,708,252 +0.23(+2.90%)
Dec 09, 2008 8.227 8.441 7.868 7.946 14,752,744 -0.34(-4.08%)
Dec 08, 2008 8.309 8.474 8.136 8.284 22,178,842 +0.20(+2.50%)
Dec 05, 2008 7.415 8.115 7.303 8.082 28,795,326 +0.54(+7.10%)
Dec 04, 2008 7.171 7.839 7.167 7.546 29,210,528 +0.23(+3.21%)
Dec 03, 2008 7.023 7.316 6.813 7.312 35,914,696 +0.29(+4.17%)
Dec 02, 2008 6.945 7.118 6.788 7.019 22,301,358 +0.19(+2.84%)
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.