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, 2007 18.56 18.73 18.56 18.61 3,210,132 +0.17(+0.92%)
May 30, 2007 18.12 18.45 18.12 18.44 1,734,068 +0.27(+1.51%)
May 29, 2007 18.19 18.25 18.10 18.16 859,212 +0.14(+0.76%)
May 25, 2007 18.11 18.11 18.01 18.02 2,959,829 +0.05(+0.28%)
May 24, 2007 18.15 18.36 17.97 17.97 2,835,734 -0.17(-0.92%)
May 23, 2007 18.09 18.30 18.00 18.14 3,142,261 +0.15(+0.83%)
May 22, 2007 17.99 18.04 17.90 17.99 2,106,152 +0.04(+0.23%)
May 21, 2007 17.97 18.08 17.90 17.95 6,189,215 +0.13(+0.75%)
May 18, 2007 17.76 17.97 17.74 17.82 5,222,181 +0.10(+0.56%)
May 17, 2007 17.64 17.79 17.62 17.72 2,173,811 +0.17(+0.99%)
May 16, 2007 17.59 17.62 17.44 17.54 3,951,172 +0.04(+0.21%)
May 15, 2007 17.61 17.73 17.48 17.50 2,109,522 -0.11(-0.64%)
May 14, 2007 17.75 17.79 17.62 17.62 2,522,040 -0.12(-0.68%)
May 11, 2007 17.78 17.79 17.70 17.74 1,031,776 -0.03(-0.19%)
May 10, 2007 17.91 18.09 17.77 17.77 5,555,035 -0.27(-1.50%)
May 09, 2007 17.85 18.07 17.85 18.04 3,474,875 +0.30(+1.66%)
May 08, 2007 17.81 17.82 17.69 17.75 4,071,029 -0.10(-0.58%)
May 07, 2007 17.88 17.93 17.84 17.85 1,829,375 -0.02(-0.12%)
May 04, 2007 17.92 17.92 17.82 17.87 2,925,412 +0.00(+0.02%)
May 03, 2007 18.03 18.08 17.85 17.87 3,402,913 -0.18(-1.01%)
May 02, 2007 17.98 18.15 17.95 18.05 1,870,524 +0.18(+1.02%)
May 01, 2007 17.80 17.95 17.68 17.87 1,963,246 -0.04(-0.21%)
Apr 30, 2007 18.27 18.29 17.90 17.90 844,290 -0.33(-1.80%)
Apr 27, 2007 18.29 18.32 18.19 18.23 692,183 -0.12(-0.68%)
Apr 26, 2007 18.33 18.40 18.23 18.36 1,205,785 +0.04(+0.20%)
Apr 25, 2007 18.34 18.41 18.27 18.32 562,218 +0.06(+0.32%)
Apr 24, 2007 18.29 18.30 18.12 18.26 1,153,178 -0.12(-0.63%)
Apr 23, 2007 18.47 18.49 18.32 18.38 1,172,694 -0.05(-0.29%)
Apr 20, 2007 18.38 18.43 18.27 18.43 691,701 +0.30(+1.63%)
Apr 19, 2007 18.14 18.21 18.12 18.14 443,805 -0.06(-0.34%)
Apr 18, 2007 18.19 18.25 18.12 18.20 178,581 -0.09(-0.50%)
Apr 17, 2007 18.31 18.36 18.22 18.29 874,134 +0.00(+0.00%)
Apr 16, 2007 18.28 18.34 18.20 18.29 1,100,128 +0.16(+0.87%)
Apr 13, 2007 18.18 18.19 18.13 18.13 2,522,762 -0.12(-0.66%)
Apr 12, 2007 18.09 18.37 17.97 18.25 3,475,356 +0.03(+0.14%)
Apr 11, 2007 18.30 18.32 18.17 18.23 2,463,074 -0.04(-0.20%)
Apr 10, 2007 18.30 18.36 18.24 18.27 1,673,899 -0.02(-0.09%)
Apr 09, 2007 18.23 18.32 18.15 18.28 801,931 +0.09(+0.48%)
Apr 05, 2007 18.18 18.23 18.15 18.19 802,653 +0.07(+0.39%)
Apr 04, 2007 18.20 18.20 18.10 18.12 790,860 -0.07(-0.37%)
Apr 03, 2007 18.06 18.29 18.06 18.19 750,667 +0.16(+0.88%)
Apr 02, 2007 17.96 18.03 17.90 18.03 1,615,655 +0.14(+0.79%)
Mar 30, 2007 17.80 17.97 17.74 17.89 1,200,249 +0.11(+0.61%)
Mar 29, 2007 17.92 17.92 17.66 17.78 3,813,265 -0.05(-0.26%)
Mar 28, 2007 17.84 17.87 17.70 17.83 1,052,956 -0.13(-0.74%)
Mar 27, 2007 18.01 18.01 17.91 17.96 711,918 -0.08(-0.46%)
Mar 26, 2007 17.95 18.05 17.87 18.05 579,547 +0.01(+0.07%)
Mar 23, 2007 17.80 18.05 17.80 18.03 798,080 +0.23(+1.31%)
Mar 22, 2007 17.78 17.82 17.69 17.80 492,903 +0.04(+0.21%)
Mar 21, 2007 17.54 17.83 17.53 17.76 580,509 +0.20(+1.11%)
Mar 20, 2007 17.42 17.57 17.38 17.57 735,745 +0.14(+0.81%)
Mar 19, 2007 17.43 17.76 17.37 17.43 999,766 +0.20(+1.13%)
Mar 16, 2007 17.21 17.33 17.18 17.23 1,254,160 -0.05(-0.26%)
Mar 15, 2007 17.19 17.31 17.18 17.28 1,564,391 +0.16(+0.92%)
Mar 14, 2007 17.17 17.18 16.79 17.12 4,472,716 -0.00(-0.02%)
Mar 13, 2007 17.50 17.45 17.12 17.12 1,504,704 -0.37(-2.14%)
Mar 12, 2007 17.46 17.53 17.39 17.50 1,595,198 +0.22(+1.25%)
Mar 09, 2007 17.42 17.42 17.09 17.28 453,914 -0.02(-0.10%)
Mar 08, 2007 17.33 17.62 17.20 17.30 1,215,893 +0.30(+1.74%)
Mar 07, 2007 16.95 17.08 16.91 17.00 2,097,007 +0.05(+0.29%)
Mar 06, 2007 16.92 17.04 16.75 16.95 1,957,896 +0.25(+1.52%)
Mar 05, 2007 16.86 17.00 16.69 16.70 1,193,751 -0.36(-2.09%)
Mar 02, 2007 17.21 17.33 17.06 17.06 2,651,764 -0.23(-1.32%)
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.