Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
76.12
76.31
75.31
75.84
7,994,504
+0.53(+0.70%)
Feb 28, 2024
75.53
75.92
75.25
75.31
7,750,988
-0.67(-0.89%)
Feb 27, 2024
74.61
76.19
74.61
75.99
8,636,650
+1.83(+2.47%)
Feb 26, 2024
73.97
74.59
73.83
74.15
7,259,341
+0.16(+0.21%)
Feb 23, 2024
73.27
74.35
73.18
73.99
8,043,073
+1.30(+1.79%)
Feb 22, 2024
72.30
72.85
71.99
72.70
4,652,874
+0.61(+0.85%)
Feb 21, 2024
72.21
72.63
71.68
72.08
6,522,184
-0.34(-0.47%)
Feb 20, 2024
72.42
72.68
72.16
72.42
3,354,355
-0.53(-0.72%)
Feb 16, 2024
72.41
73.59
72.33
72.94
4,360,968
-0.41(-0.55%)
Feb 15, 2024
72.57
73.48
72.57
73.35
7,852,869
+1.00(+1.38%)
Feb 14, 2024
72.06
72.53
71.27
72.35
8,308,271
+0.96(+1.35%)
Feb 13, 2024
71.52
71.94
70.74
71.39
12,607,260
-2.14(-2.91%)
Feb 12, 2024
72.16
73.73
72.16
73.53
4,593,242
+1.45(+2.01%)
Feb 09, 2024
71.13
72.16
70.93
72.08
7,108,935
+0.96(+1.35%)
Feb 08, 2024
70.09
71.18
69.80
71.12
7,021,175
+1.05(+1.50%)
Feb 07, 2024
70.12
70.35
69.59
70.07
5,719,364
+0.09(+0.13%)
Feb 06, 2024
68.99
70.01
68.67
69.98
3,712,574
+0.87(+1.26%)
Feb 05, 2024
69.45
69.46
68.41
69.11
7,608,768
-1.03(-1.47%)
Feb 02, 2024
69.22
70.64
68.78
70.14
11,807,760
+0.34(+0.48%)
Feb 01, 2024
68.68
69.83
68.10
69.80
11,306,077
+1.78(+2.62%)
Jan 31, 2024
69.32
69.89
67.90
68.02
11,866,922
-1.65(-2.36%)
Jan 30, 2024
69.50
69.95
69.32
69.66
5,075,671
-0.26(-0.37%)
Jan 29, 2024
69.27
70.01
68.94
69.92
5,097,459
+0.58(+0.83%)
Jan 26, 2024
69.38
69.76
69.18
69.34
6,323,234
+0.35(+0.50%)
Jan 25, 2024
68.64
69.09
68.26
69.00
8,808,251
+0.89(+1.31%)
Jan 24, 2024
69.57
69.57
67.98
68.10
7,073,003
-0.66(-0.97%)
Jan 23, 2024
69.83
70.33
68.51
68.77
7,064,816
-0.59(-0.86%)
Jan 22, 2024
68.49
69.43
68.28
69.36
6,777,635
+1.27(+1.86%)
Jan 19, 2024
67.93
68.53
66.99
68.09
9,366,254
+0.29(+0.42%)
Jan 18, 2024
68.03
68.08
67.03
67.81
8,980,017
+0.17(+0.25%)
Jan 17, 2024
67.43
67.83
67.17
67.64
4,803,350
-0.41(-0.60%)
Jan 16, 2024
67.77
68.12
67.30
68.05
6,787,537
-0.19(-0.28%)
Jan 12, 2024
69.44
69.90
68.02
68.23
7,015,097
-0.85(-1.23%)
Jan 11, 2024
69.36
69.53
68.31
69.09
6,891,372
-0.55(-0.78%)
Jan 10, 2024
69.47
69.81
68.98
69.63
3,943,815
+0.21(+0.30%)
Jan 09, 2024
69.57
69.80
69.20
69.42
5,741,162
-0.59(-0.85%)
Jan 08, 2024
68.97
70.08
68.65
70.02
6,794,037
+1.21(+1.76%)
Jan 05, 2024
68.70
69.87
68.44
68.81
4,986,381
-0.12(-0.17%)
Jan 04, 2024
68.88
69.28
68.41
68.93
5,606,507
-0.13(-0.19%)
Jan 03, 2024
70.75
70.98
69.02
69.06
9,241,771
-2.59(-3.61%)
Jan 02, 2024
71.19
72.32
70.86
71.64
7,310,515
-0.06(-0.08%)
Dec 29, 2023
72.35
72.61
71.55
71.70
7,930,404
-0.78(-1.08%)
Dec 28, 2023
72.17
72.57
72.09
72.49
4,671,483
-0.01(-0.01%)
Dec 27, 2023
72.29
72.70
72.02
72.50
5,183,587
+0.41(+0.56%)
Dec 26, 2023
71.72
72.26
71.41
72.09
3,681,958
+0.66(+0.93%)
Dec 22, 2023
70.83
72.02
70.83
71.43
6,854,200
-0.20(-0.28%)
Dec 21, 2023
71.26
71.67
70.85
71.62
6,128,033
+1.39(+1.98%)
Dec 20, 2023
71.23
71.90
70.24
70.24
6,859,403
-1.35(-1.88%)
Dec 19, 2023
70.57
71.68
70.41
71.58
5,129,637
+1.43(+2.04%)
Dec 18, 2023
70.32
70.60
69.59
70.16
6,549,653
+0.23(+0.33%)
Dec 15, 2023
70.64
70.95
69.63
69.92
6,619,590
-0.57(-0.81%)
Dec 14, 2023
69.96
70.85
69.81
70.50
11,497,789
+1.66(+2.41%)
Dec 13, 2023
66.81
68.87
66.10
68.84
8,438,985
+2.19(+3.29%)
Dec 12, 2023
67.05
67.11
66.56
66.65
3,523,037
-0.65(-0.97%)
Dec 11, 2023
66.79
67.46
66.62
67.30
6,875,198
+1.10(+1.65%)
Dec 08, 2023
66.02
66.76
65.74
66.20
6,514,642
+0.01(+0.01%)
Dec 07, 2023
65.46
66.26
65.18
66.19
5,959,034
+0.71(+1.09%)
Dec 06, 2023
65.74
66.53
65.36
65.48
7,280,835
+0.37(+0.56%)
Dec 05, 2023
65.99
66.09
65.06
65.12
5,906,735
-1.79(-2.67%)
Dec 04, 2023
65.84
67.33
65.84
66.90
6,873,531
+0.73(+1.10%)
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
.