S&P Retail SPDR (NY: XRT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	76.52	77.52	76.05	77.52	5,889,152	+1.70(+2.24%)
May 30, 2024	75.12	76.13	75.12	75.82	5,721,834	+0.91(+1.21%)
May 29, 2024	74.65	75.50	74.50	74.91	3,754,309	-0.19(-0.25%)
May 28, 2024	75.39	75.69	74.81	75.10	5,020,871	+0.15(+0.20%)
May 24, 2024	74.47	74.97	74.33	74.95	5,026,949	+1.16(+1.57%)
May 23, 2024	74.43	74.44	73.58	73.79	4,276,772	-0.60(-0.81%)
May 22, 2024	75.04	75.29	74.15	74.39	5,863,448	-0.91(-1.21%)
May 21, 2024	75.68	75.84	74.94	75.30	3,097,775	-0.32(-0.42%)
May 20, 2024	75.83	76.10	75.26	75.62	3,347,662	-0.31(-0.41%)
May 17, 2024	76.14	76.14	75.55	75.93	5,033,037	-0.60(-0.78%)
May 16, 2024	77.33	77.44	76.52	76.53	6,867,643	-0.95(-1.23%)
May 15, 2024	78.21	78.34	76.75	77.48	10,133,736	-0.99(-1.26%)
May 14, 2024	79.88	80.10	77.15	78.47	28,237,916	+2.17(+2.84%)
May 13, 2024	75.57	77.91	75.57	76.30	19,973,352	+1.92(+2.58%)
May 10, 2024	75.17	75.21	74.08	74.38	4,635,798	-0.38(-0.51%)
May 09, 2024	73.62	74.79	73.55	74.76	4,753,935	+1.30(+1.77%)
May 08, 2024	73.27	73.67	72.81	73.46	6,830,811	-0.70(-0.94%)
May 07, 2024	74.57	75.04	74.13	74.16	5,922,946	-0.12(-0.16%)
May 06, 2024	73.76	74.36	73.76	74.28	4,379,689	+0.86(+1.17%)
May 03, 2024	73.48	73.93	73.07	73.42	4,536,943	+0.93(+1.28%)
May 02, 2024	72.25	72.58	71.65	72.49	5,124,239	+1.21(+1.70%)
May 01, 2024	71.73	72.69	71.00	71.28	9,027,026	-0.51(-0.71%)
Apr 30, 2024	72.77	72.85	71.79	71.79	5,375,052	-1.41(-1.93%)
Apr 29, 2024	73.51	73.78	72.88	73.20	3,804,508	-0.02(-0.03%)
Apr 26, 2024	72.26	73.50	72.22	73.22	6,749,665	+1.01(+1.40%)
Apr 25, 2024	71.67	72.30	71.05	72.21	5,623,986	-0.31(-0.43%)
Apr 24, 2024	72.63	72.97	72.29	72.52	5,524,432	-0.52(-0.71%)
Apr 23, 2024	71.97	73.12	71.85	73.04	6,465,123	+1.57(+2.20%)
Apr 22, 2024	71.41	72.03	70.91	71.47	6,264,280	+0.30(+0.42%)
Apr 19, 2024	70.49	71.21	70.47	71.17	6,534,387	+0.48(+0.68%)
Apr 18, 2024	70.95	71.62	70.44	70.69	6,667,417	+0.03(+0.04%)
Apr 17, 2024	71.46	71.66	70.41	70.66	8,632,009	-0.31(-0.44%)
Apr 16, 2024	70.72	71.21	70.22	70.97	10,533,463	+0.04(+0.06%)
Apr 15, 2024	72.55	72.87	70.80	70.93	8,827,585	-0.95(-1.32%)
Apr 12, 2024	73.14	73.17	71.69	71.88	8,320,266	-1.69(-2.30%)
Apr 11, 2024	73.48	73.71	72.69	73.57	4,530,174	+0.21(+0.29%)
Apr 10, 2024	73.53	73.88	72.83	73.36	9,230,702	-1.51(-2.02%)
Apr 09, 2024	75.11	75.39	74.29	74.87	6,202,408	+0.05(+0.07%)
Apr 08, 2024	75.01	75.48	74.74	74.82	3,597,494	+0.15(+0.20%)
Apr 05, 2024	74.43	74.97	74.28	74.67	5,745,436	+0.23(+0.31%)
Apr 04, 2024	76.25	76.30	74.27	74.44	5,804,855	-1.03(-1.36%)
Apr 03, 2024	76.17	76.21	75.32	75.47	5,270,067	-0.78(-1.02%)
Apr 02, 2024	77.58	77.63	76.02	76.25	6,433,498	-2.21(-2.82%)
Apr 01, 2024	79.05	79.12	78.38	78.46	5,655,517	-0.53(-0.67%)
Mar 28, 2024	78.45	78.92	78.91	78.99	4,638,742	+0.63(+0.80%)
Mar 27, 2024	77.24	78.37	77.21	78.36	4,651,474	+1.52(+1.98%)
Mar 26, 2024	76.82	77.33	76.65	76.84	2,424,953	+0.30(+0.39%)
Mar 25, 2024	77.44	77.94	76.53	76.54	3,965,622	-0.69(-0.89%)
Mar 22, 2024	77.83	78.08	77.20	77.23	4,033,503	-0.91(-1.16%)
Mar 21, 2024	77.07	78.42	77.07	78.14	6,911,849	+0.81(+1.05%)
Mar 20, 2024	75.93	77.35	75.81	77.33	8,114,379	+1.34(+1.76%)
Mar 19, 2024	75.08	76.06	75.03	75.99	6,171,773	+0.57(+0.76%)
Mar 18, 2024	75.66	75.84	74.79	75.42	7,812,265	-0.19(-0.25%)
Mar 15, 2024	74.83	75.82	74.83	75.61	4,831,222	+0.35(+0.47%)
Mar 14, 2024	76.20	76.39	74.64	75.26	6,803,034	-0.66(-0.87%)
Mar 13, 2024	75.16	76.20	74.92	75.92	4,183,363	+0.51(+0.68%)
Mar 12, 2024	75.47	75.95	75.03	75.41	4,635,080	+0.15(+0.20%)
Mar 11, 2024	75.44	75.81	74.72	75.26	3,781,602	-0.36(-0.48%)
Mar 08, 2024	76.10	76.65	75.13	75.62	7,116,493	-0.07(-0.09%)
Mar 07, 2024	75.93	76.54	75.57	75.69	5,852,438	+0.21(+0.28%)
Mar 06, 2024	76.72	76.83	75.17	75.48	9,612,004	-1.22(-1.59%)
Mar 05, 2024	76.44	77.30	76.30	76.70	5,139,575	-0.02(-0.03%)
Mar 04, 2024	76.96	77.59	76.70	76.72	4,783,887	-0.30(-0.39%)

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.