S&P Retail SPDR (NY: XRT )

74.93 -0.49 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 75.68 76.19 74.77 74.92 4,572,160 -1.28(-1.68%)
Aug 30, 2024 76.54 76.54 75.43 76.20 3,838,759 +0.14(+0.18%)
Aug 29, 2024 76.76 76.83 75.56 76.06 5,522,277 -0.38(-0.50%)
Aug 28, 2024 77.01 77.30 76.23 76.44 5,362,965 -1.14(-1.47%)
Aug 27, 2024 77.52 77.70 77.13 77.57 2,505,057 -0.28(-0.36%)
Aug 26, 2024 78.15 78.48 77.76 77.85 2,612,678 -0.06(-0.08%)
Aug 23, 2024 76.89 78.02 76.60 77.91 4,074,927 +1.86(+2.44%)
Aug 22, 2024 76.67 76.87 75.94 76.06 2,882,535 -1.31(-1.69%)
Aug 21, 2024 77.53 77.97 76.90 77.36 3,154,984 +0.97(+1.27%)
Aug 20, 2024 76.92 77.08 76.08 76.40 2,705,485 -0.60(-0.78%)
Aug 19, 2024 76.85 77.43 76.83 77.00 3,875,354 +0.03(+0.04%)
Aug 16, 2024 76.08 77.37 76.05 76.97 3,819,410 +0.59(+0.77%)
Aug 15, 2024 76.09 76.60 75.51 76.38 9,957,745 +3.09(+4.22%)
Aug 14, 2024 74.18 74.34 73.20 73.28 3,923,979 -0.58(-0.78%)
Aug 13, 2024 72.99 73.97 72.64 73.86 2,861,930 +1.25(+1.72%)
Aug 12, 2024 73.45 73.46 72.51 72.61 3,634,161 -0.66(-0.90%)
Aug 09, 2024 73.19 73.52 72.70 73.27 4,509,578 -0.03(-0.04%)
Aug 08, 2024 72.31 73.31 72.18 73.30 3,775,691 +1.93(+2.70%)
Aug 07, 2024 73.55 73.75 71.27 71.37 5,644,778 -1.40(-1.92%)
Aug 06, 2024 72.56 73.60 71.72 72.77 3,869,293 +0.51(+0.70%)
Aug 05, 2024 70.51 73.00 70.43 72.26 9,514,504 -1.70(-2.29%)
Aug 02, 2024 74.27 74.41 73.21 73.96 8,570,627 -2.50(-3.26%)
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.