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
)
76.93
-1.63 (-2.07%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
May 29, 2009
11.10
11.33
11.04
11.33
30,805,738
+0.32(+2.92%)
May 28, 2009
11.20
11.27
10.82
11.01
52,134,600
-0.07(-0.63%)
May 27, 2009
11.22
11.49
11.05
11.08
42,230,576
-0.16(-1.43%)
May 26, 2009
10.65
11.31
10.63
11.24
56,467,296
+0.46(+4.24%)
May 22, 2009
10.84
10.96
10.60
10.78
28,966,962
+0.06(+0.58%)
May 21, 2009
10.86
10.99
10.58
10.72
51,477,832
-0.22(-2.00%)
May 20, 2009
11.24
11.53
10.89
10.94
54,358,140
-0.13(-1.19%)
May 19, 2009
10.94
11.21
10.86
11.07
44,519,232
+0.12(+1.09%)
May 18, 2009
10.70
10.98
10.64
10.95
46,419,904
+0.41(+3.91%)
May 15, 2009
10.54
10.90
10.49
10.54
43,908,072
-0.06(-0.54%)
May 14, 2009
10.45
10.80
10.39
10.60
42,515,480
+0.08(+0.74%)
May 13, 2009
10.71
10.74
10.45
10.52
67,217,000
-0.40(-3.70%)
May 12, 2009
11.21
11.33
10.77
10.92
45,129,076
-0.22(-2.00%)
May 11, 2009
11.05
11.32
10.87
11.14
38,121,696
-0.12(-1.02%)
May 08, 2009
11.28
11.56
11.03
11.26
46,519,424
+0.03(+0.26%)
May 07, 2009
11.81
11.86
11.19
11.23
75,056,800
-0.39(-3.37%)
May 06, 2009
11.95
12.03
11.40
11.62
61,845,816
-0.14(-1.23%)
May 05, 2009
11.71
11.82
11.63
11.77
20,862,802
+0.02(+0.18%)
May 04, 2009
11.70
11.77
11.62
11.75
37,608,788
+0.52(+4.63%)
May 01, 2009
11.40
11.43
11.19
11.23
39,639,764
-0.19(-1.66%)
Apr 30, 2009
11.20
11.59
11.13
11.42
36,344,524
+0.37(+3.36%)
Apr 29, 2009
11.06
11.34
10.99
11.05
32,063,762
+0.12(+1.09%)
Apr 28, 2009
10.76
11.16
10.75
10.93
33,829,020
+0.02(+0.23%)
Apr 27, 2009
10.94
11.15
10.80
10.90
28,079,462
-0.16(-1.45%)
Apr 24, 2009
10.98
11.24
10.84
11.06
28,270,058
+0.19(+1.74%)
Apr 23, 2009
11.04
11.12
10.64
10.87
52,606,904
-0.05(-0.45%)
Apr 22, 2009
10.44
11.25
10.44
10.92
44,332,280
+0.23(+2.12%)
Apr 21, 2009
10.25
10.77
10.20
10.70
39,584,616
+0.30(+2.85%)
Apr 20, 2009
10.62
10.70
10.33
10.40
31,154,794
-0.45(-4.10%)
Apr 17, 2009
10.76
10.91
10.52
10.84
20,684,176
+0.16(+1.50%)
Apr 16, 2009
10.35
10.75
10.28
10.68
23,117,984
+0.43(+4.22%)
Apr 15, 2009
10.22
10.32
10.06
10.25
24,676,236
-0.05(-0.48%)
Apr 14, 2009
10.33
10.48
10.22
10.30
31,367,046
-0.27(-2.53%)
Apr 13, 2009
10.58
10.62
10.37
10.57
22,049,824
-0.02(-0.23%)
Apr 09, 2009
10.25
10.60
10.16
10.59
26,103,388
+0.59(+5.94%)
Apr 08, 2009
9.727
10.00
9.727
9.999
18,295,788
+0.33(+3.41%)
Apr 07, 2009
9.887
9.929
9.640
9.669
22,495,408
-0.38(-3.77%)
Apr 06, 2009
10.13
10.18
9.838
10.05
28,909,838
-0.16(-1.54%)
Apr 03, 2009
10.04
10.23
9.933
10.20
18,353,894
+0.15(+1.52%)
Apr 02, 2009
9.834
10.22
9.784
10.05
22,219,798
+0.40(+4.19%)
Apr 01, 2009
9.348
9.648
9.236
9.648
25,489,694
+0.21(+2.18%)
Mar 31, 2009
9.554
9.623
9.269
9.442
20,853,930
-0.02(-0.26%)
Mar 30, 2009
9.517
9.521
9.273
9.467
13,546,421
-0.36(-3.65%)
Mar 26, 2009
9.459
9.867
9.418
9.826
25,167,160
+0.46(+4.88%)
Mar 25, 2009
9.434
9.669
9.043
9.368
21,313,142
+0.06(+0.66%)
Mar 24, 2009
9.146
9.550
9.146
9.306
24,711,700
-0.05(-0.57%)
Mar 23, 2009
9.113
9.368
9.092
9.360
32,025,352
+0.57(+6.47%)
Mar 20, 2009
9.067
9.067
8.630
8.791
31,475,022
-0.23(-2.60%)
Mar 19, 2009
9.220
9.228
8.973
9.026
16,417,086
-0.04(-0.45%)
Mar 18, 2009
8.721
9.199
8.721
9.067
18,829,384
+0.27(+3.04%)
Mar 17, 2009
8.478
8.808
8.428
8.799
20,217,720
+0.35(+4.10%)
Mar 16, 2009
8.668
8.709
8.437
8.453
7,984,537
-0.13(-1.54%)
Mar 13, 2009
8.548
8.647
8.437
8.585
0
+0.09(+1.07%)
Mar 12, 2009
8.173
8.540
8.078
8.494
19,346,082
+0.30(+3.72%)
Mar 11, 2009
8.222
8.367
8.099
8.189
16,568,273
+0.08(+0.97%)
Mar 10, 2009
7.753
8.140
7.662
8.111
32,132,096
+0.58(+7.72%)
Mar 09, 2009
7.588
7.740
7.386
7.530
13,677,191
-0.01(-0.16%)
Mar 06, 2009
7.736
7.765
7.357
7.542
0
-0.11(-1.40%)
Mar 05, 2009
7.728
7.905
7.575
7.650
15,844,194
-0.29(-3.63%)
Mar 04, 2009
7.864
8.041
7.720
7.938
13,692,508
+0.08(+1.00%)
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
.