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 (%)
May 31, 2024 76.02 77.01 75.55 77.01 5,927,968 +1.69(+2.24%)
May 30, 2024 74.63 75.63 74.63 75.32 5,759,548 +0.90(+1.21%)
May 29, 2024 74.16 75.01 74.01 74.42 3,779,054 -0.19(-0.25%)
May 28, 2024 74.90 75.19 74.33 74.61 5,053,964 +0.15(+0.20%)
May 24, 2024 73.98 74.48 73.84 74.46 5,060,082 +1.15(+1.57%)
May 23, 2024 73.94 73.95 73.10 73.31 4,304,961 -0.60(-0.81%)
May 22, 2024 74.55 74.80 73.66 73.90 5,902,095 -0.90(-1.21%)
May 21, 2024 75.18 75.34 74.44 74.81 3,118,193 -0.32(-0.42%)
May 20, 2024 75.33 75.60 74.77 75.12 3,369,727 -0.31(-0.41%)
May 17, 2024 75.64 75.64 75.06 75.43 5,066,211 -0.60(-0.78%)
May 16, 2024 76.82 76.93 76.02 76.03 6,912,909 -0.94(-1.23%)
May 15, 2024 77.70 77.83 76.25 76.97 10,200,530 -0.98(-1.26%)
May 14, 2024 79.36 79.58 76.64 77.96 28,424,038 +2.16(+2.84%)
May 13, 2024 75.08 77.40 75.08 75.80 20,105,000 +1.91(+2.58%)
May 10, 2024 74.68 74.72 73.59 73.89 4,666,353 -0.38(-0.51%)
May 09, 2024 73.14 74.30 73.07 74.27 4,785,269 +1.29(+1.77%)
May 08, 2024 72.79 73.19 72.33 72.98 6,875,834 -0.70(-0.94%)
May 07, 2024 74.08 74.55 73.64 73.67 5,961,985 -0.12(-0.16%)
May 06, 2024 73.28 73.87 73.28 73.79 4,408,556 +0.85(+1.17%)
May 03, 2024 73.00 73.45 72.59 72.94 4,566,847 +0.92(+1.28%)
May 02, 2024 71.78 72.10 71.18 72.02 5,158,014 +1.20(+1.70%)
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.