• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    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: 8:00 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 31, 2019 40.10 40.10 39.58 40.05 5,136,900 -0.54(-1.33%)
    May 30, 2019 40.75 41.06 40.43 40.59 4,179,604 +0.09(+0.22%)
    May 29, 2019 40.97 41.08 40.07 40.50 5,710,175 -0.93(-2.24%)
    May 28, 2019 41.85 42.21 41.39 41.43 5,835,921 -0.26(-0.62%)
    May 24, 2019 41.73 42.00 41.37 41.69 4,568,700 -0.01(-0.02%)
    May 23, 2019 42.04 42.11 41.43 41.70 4,439,073 -0.56(-1.33%)
    May 22, 2019 42.77 42.84 42.22 42.26 5,344,070 -0.80(-1.86%)
    May 21, 2019 42.55 43.22 42.42 43.06 4,302,784 +0.55(+1.29%)
    May 20, 2019 42.43 42.65 42.13 42.51 4,449,566 -0.14(-0.33%)
    May 17, 2019 42.69 43.32 42.62 42.65 5,609,500 -0.31(-0.72%)
    May 16, 2019 43.17 43.55 42.88 42.96 5,271,889 +0.02(+0.05%)
    May 15, 2019 42.70 43.07 42.37 42.94 7,275,390 -0.11(-0.26%)
    May 14, 2019 42.72 43.20 42.38 43.05 7,246,690 +0.58(+1.37%)
    May 13, 2019 43.36 43.36 42.12 42.47 9,396,719 -1.66(-3.76%)
    May 10, 2019 44.30 44.34 43.33 44.13 7,580,000 -0.29(-0.65%)
    May 09, 2019 44.18 44.61 43.77 44.42 7,936,972 -0.39(-0.87%)
    May 08, 2019 44.54 45.18 44.39 44.81 6,233,028 +0.10(+0.22%)
    May 07, 2019 45.11 45.45 44.42 44.71 4,775,439 -0.79(-1.74%)
    May 06, 2019 45.19 45.68 45.00 45.50 4,051,024 -0.34(-0.74%)
    May 03, 2019 45.61 45.90 45.46 45.84 3,308,900 +0.44(+0.97%)
    May 02, 2019 45.05 45.45 44.85 45.40 3,354,867 +0.32(+0.71%)
    May 01, 2019 45.73 45.80 45.08 45.08 2,814,005 -0.60(-1.31%)
    Apr 30, 2019 45.92 46.02 45.30 45.68 3,608,796 -0.23(-0.50%)
    Apr 29, 2019 45.81 46.13 45.80 45.91 3,723,407 +0.11(+0.24%)
    Apr 26, 2019 45.19 45.86 45.11 45.80 8,889,800 +0.33(+0.73%)
    Apr 25, 2019 45.76 45.80 45.20 45.47 6,426,139 -0.42(-0.92%)
    Apr 24, 2019 45.29 46.10 45.23 45.89 6,209,849 +0.76(+1.68%)
    Apr 23, 2019 44.45 45.16 44.39 45.13 6,697,655 +0.73(+1.64%)
    Apr 22, 2019 45.21 45.30 44.21 44.40 10,388,741 -0.93(-2.05%)
    Apr 18, 2019 45.65 45.65 45.23 45.33 6,888,100 -0.22(-0.48%)
    Apr 17, 2019 45.67 45.80 45.37 45.55 3,803,180 +0.06(+0.13%)
    Apr 16, 2019 45.33 45.61 45.27 45.49 3,261,734 +0.22(+0.49%)
    Apr 15, 2019 45.22 45.33 45.05 45.27 3,127,490 +0.05(+0.11%)
    Apr 12, 2019 45.52 45.60 45.18 45.22 3,550,200 -0.10(-0.22%)
    Apr 11, 2019 45.62 45.68 45.17 45.32 4,414,607 -0.29(-0.64%)
    Apr 10, 2019 45.14 45.61 45.01 45.61 3,820,657 +0.66(+1.47%)
    Apr 09, 2019 45.29 45.38 44.90 44.95 6,550,860 -0.55(-1.21%)
    Apr 08, 2019 45.56 45.69 45.39 45.50 4,548,595 -0.13(-0.28%)
    Apr 05, 2019 45.84 46.05 45.56 45.63 3,769,200 +0.00(+0.00%)
    Apr 04, 2019 45.09 45.68 45.03 45.63 4,228,864 +0.50(+1.11%)
    Apr 03, 2019 45.04 45.36 45.02 45.13 2,425,132 +0.25(+0.56%)
    Apr 02, 2019 45.25 45.27 44.77 44.88 3,631,373 -0.42(-0.93%)
    Apr 01, 2019 45.21 45.38 45.02 45.30 4,805,519 +0.29(+0.64%)
    Mar 29, 2019 45.07 45.16 44.84 45.01 5,985,100 +0.14(+0.31%)
    Mar 28, 2019 45.16 45.34 44.63 44.87 7,004,818 +0.18(+0.40%)
    Mar 27, 2019 44.27 44.96 44.22 44.69 6,576,679 +0.45(+1.02%)
    Mar 26, 2019 44.26 44.68 44.04 44.24 5,251,298 +0.32(+0.73%)
    Mar 25, 2019 43.39 44.30 43.25 43.92 7,617,207 +0.50(+1.15%)
    Mar 22, 2019 44.30 44.48 43.35 43.42 7,477,900 -1.16(-2.60%)
    Mar 21, 2019 43.96 44.63 43.96 44.58 4,733,651 +0.45(+1.02%)
    Mar 20, 2019 44.48 44.55 43.82 44.13 8,142,579 -0.40(-0.90%)
    Mar 19, 2019 44.83 45.00 44.42 44.53 6,957,942 -0.18(-0.40%)
    Mar 18, 2019 44.45 44.78 44.31 44.71 4,550,036 +0.30(+0.68%)
    Mar 15, 2019 44.49 44.58 44.25 44.41 7,678,400 -0.24(-0.54%)
    Mar 14, 2019 45.15 45.18 44.56 44.65 6,485,565 -0.71(-1.57%)
    Mar 13, 2019 45.19 45.68 45.16 45.36 4,528,172 +0.13(+0.29%)
    Mar 12, 2019 45.31 45.41 44.80 45.23 4,548,689 +0.12(+0.27%)
    Mar 11, 2019 44.42 45.15 44.36 45.11 4,101,514 +0.81(+1.83%)
    Mar 08, 2019 44.37 44.48 43.97 44.30 6,426,900 -0.36(-0.81%)
    Mar 07, 2019 45.05 45.09 44.53 44.66 5,687,998 -0.63(-1.39%)
    Mar 06, 2019 45.88 46.07 45.28 45.29 4,202,472 -0.36(-0.79%)
    Mar 05, 2019 45.58 45.84 45.37 45.65 3,396,932 +0.37(+0.82%)
    Mar 04, 2019 46.25 46.38 45.02 45.28 5,731,304 -0.89(-1.93%)
    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.