S&P Retail SPDR (NY: XRT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	79.71	80.51	79.71	80.24	3,675,677	+1.08(+1.36%)
Nov 08, 2024	79.48	79.51	78.95	79.16	4,869,685	-0.46(-0.58%)
Nov 07, 2024	78.85	80.07	78.66	79.62	4,518,471	+0.78(+0.99%)
Nov 06, 2024	78.80	79.78	78.21	78.84	8,117,176	+1.57(+2.03%)
Nov 05, 2024	75.97	77.27	75.83	77.27	2,674,349	+1.12(+1.47%)
Nov 04, 2024	75.42	77.00	75.35	76.15	3,719,556	+0.72(+0.95%)
Nov 01, 2024	75.30	76.00	75.27	75.43	2,710,026	+0.50(+0.67%)
Oct 31, 2024	75.72	75.92	74.91	74.93	4,422,773	-0.49(-0.65%)
Oct 30, 2024	75.61	76.52	75.42	75.42	3,663,941	-0.28(-0.37%)
Oct 29, 2024	75.95	76.14	75.34	75.70	4,101,663	-0.74(-0.97%)
Oct 28, 2024	76.05	76.80	75.96	76.44	4,597,376	+0.94(+1.25%)
Oct 25, 2024	76.11	76.36	75.33	75.50	3,136,621	-0.24(-0.32%)
Oct 24, 2024	76.10	76.34	75.30	75.74	2,401,559	+0.01(+0.01%)
Oct 23, 2024	75.85	76.31	75.23	75.73	3,947,479	-0.47(-0.62%)
Oct 22, 2024	76.81	76.81	75.95	76.20	3,396,351	-0.88(-1.14%)
Oct 21, 2024	78.09	78.11	76.93	77.08	3,149,421	-1.04(-1.33%)
Oct 18, 2024	78.50	78.64	77.99	78.12	1,980,732	-0.11(-0.14%)
Oct 17, 2024	78.64	78.68	77.91	78.23	3,280,156	-0.22(-0.28%)
Oct 16, 2024	77.67	78.64	77.50	78.45	4,082,787	+1.21(+1.57%)
Oct 15, 2024	76.17	78.04	76.17	77.24	8,694,473	+1.08(+1.42%)
Oct 14, 2024	75.99	76.18	75.42	76.16	3,777,951	+0.13(+0.17%)
Oct 11, 2024	75.01	76.09	74.88	76.03	3,060,778	+1.14(+1.52%)
Oct 10, 2024	75.30	75.30	74.39	74.89	4,382,643	-0.59(-0.78%)
Oct 09, 2024	75.74	75.97	75.29	75.48	3,143,164	-0.21(-0.28%)
Oct 08, 2024	75.43	75.98	75.01	75.69	4,229,820	+0.37(+0.49%)
Oct 07, 2024	76.50	76.53	74.73	75.32	4,313,039	-1.50(-1.95%)
Oct 04, 2024	76.20	77.36	76.15	76.82	9,187,057	+1.84(+2.45%)
Oct 03, 2024	75.00	75.15	74.06	74.98	5,730,235	-0.31(-0.41%)
Oct 02, 2024	75.88	76.19	75.08	75.29	4,261,134	-0.99(-1.30%)
Oct 01, 2024	77.36	77.36	76.01	76.28	5,582,038	-1.41(-1.81%)
Sep 30, 2024	77.47	78.02	77.30	77.69	3,302,106	-0.16(-0.21%)
Sep 27, 2024	78.05	78.40	77.53	77.85	4,169,553	+0.45(+0.58%)
Sep 26, 2024	77.22	77.63	76.89	77.40	4,308,978	+0.98(+1.28%)
Sep 25, 2024	77.01	77.29	76.32	76.42	3,610,615	-0.71(-0.92%)
Sep 24, 2024	76.94	77.18	76.60	77.13	3,150,295	+0.61(+0.80%)
Sep 23, 2024	76.63	76.66	75.62	76.52	3,837,107	+0.07(+0.10%)
Sep 20, 2024	76.78	76.94	76.14	76.45	2,701,848	-0.64(-0.83%)
Sep 19, 2024	77.64	77.81	76.78	77.08	3,768,026	+0.90(+1.18%)
Sep 18, 2024	76.16	78.19	75.99	76.19	4,759,413	+0.05(+0.07%)
Sep 17, 2024	76.04	76.88	75.92	76.14	3,449,140	+0.62(+0.82%)
Sep 16, 2024	75.45	76.17	75.18	75.52	2,808,826	+0.12(+0.16%)
Sep 13, 2024	74.08	75.78	74.03	75.40	8,857,781	+2.12(+2.89%)
Sep 12, 2024	72.42	73.48	72.06	73.28	5,444,123	+1.12(+1.55%)
Sep 11, 2024	71.86	72.22	71.01	72.16	5,904,564	-0.07(-0.10%)
Sep 10, 2024	72.71	72.71	71.25	72.23	4,492,366	-0.20(-0.28%)
Sep 09, 2024	72.63	73.07	72.09	72.43	3,858,314	+0.03(+0.04%)
Sep 06, 2024	73.55	74.06	72.22	72.40	5,420,029	-1.25(-1.69%)
Sep 05, 2024	74.39	74.57	73.50	73.65	3,867,161	-0.36(-0.49%)
Sep 04, 2024	74.39	74.85	73.73	74.01	3,937,084	-0.91(-1.21%)

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.