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 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%)
Dec 01, 2008 7.415 7.427 6.817 6.825 13,071,842 -0.77(-10.15%)
Nov 28, 2008 7.678 7.707 7.526 7.596 8,857,339 -0.11(-1.44%)
Nov 26, 2008 7.134 7.802 7.064 7.707 14,091,035 +0.42(+5.83%)
Nov 25, 2008 7.295 7.468 6.936 7.283 24,415,792 +0.13(+1.79%)
Nov 24, 2008 6.689 7.291 6.516 7.155 12,619,695 +0.61(+9.39%)
Nov 21, 2008 6.594 6.594 6.104 6.541 13,728,488 +0.23(+3.73%)
Nov 20, 2008 6.405 6.895 6.273 6.306 16,079,195 -0.29(-4.37%)
Nov 19, 2008 7.171 7.171 6.491 6.594 14,184,862 -0.42(-6.05%)
Nov 18, 2008 7.188 7.406 6.895 7.019 8,120,233 -0.23(-3.24%)
Nov 17, 2008 7.402 7.588 7.246 7.254 12,909,576 -0.35(-4.61%)
Nov 14, 2008 8.086 8.152 7.600 7.604 8,510,362 -0.56(-6.82%)
Nov 13, 2008 7.736 8.161 7.089 8.161 24,454,312 +0.57(+7.49%)
Nov 12, 2008 7.880 7.930 7.588 7.592 9,343,154 -0.49(-6.02%)
Nov 11, 2008 8.210 8.350 7.938 8.078 9,575,671 -0.29(-3.45%)
Nov 10, 2008 8.602 8.845 8.247 8.367 6,962,897 -0.26(-2.96%)
Nov 07, 2008 8.610 8.779 8.437 8.622 8,738,548 +0.02(+0.29%)
Nov 06, 2008 8.680 9.043 8.556 8.597 15,520,334 -0.08(-0.95%)
Nov 05, 2008 9.113 9.306 8.680 8.680 13,238,825 -0.68(-7.22%)
Nov 04, 2008 9.529 9.545 9.080 9.356 7,590,507 +0.14(+1.57%)
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.