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 (%)
Sep 30, 2024 77.47 78.02 77.30 77.69 3,302,106 -0.16(-0.21%)
Sep 27, 2024 78.05 78.40 77.53 77.85 4,169,553 +0.45(+0.58%)
Sep 26, 2024 77.22 77.63 76.89 77.40 4,308,978 +0.98(+1.28%)
Sep 25, 2024 77.01 77.29 76.32 76.42 3,610,615 -0.71(-0.92%)
Sep 24, 2024 76.94 77.18 76.60 77.13 3,150,295 +0.61(+0.80%)
Sep 23, 2024 76.63 76.66 75.62 76.52 3,837,107 +0.07(+0.10%)
Sep 20, 2024 76.78 76.94 76.14 76.45 2,701,848 -0.64(-0.83%)
Sep 19, 2024 77.64 77.81 76.78 77.08 3,768,026 +0.90(+1.18%)
Sep 18, 2024 76.16 78.19 75.99 76.19 4,759,413 +0.05(+0.07%)
Sep 17, 2024 76.04 76.88 75.92 76.14 3,449,140 +0.62(+0.82%)
Sep 16, 2024 75.45 76.17 75.18 75.52 2,808,826 +0.12(+0.16%)
Sep 13, 2024 74.08 75.78 74.03 75.40 8,857,781 +2.12(+2.89%)
Sep 12, 2024 72.42 73.48 72.06 73.28 5,444,123 +1.12(+1.55%)
Sep 11, 2024 71.86 72.22 71.01 72.16 5,904,564 -0.07(-0.10%)
Sep 10, 2024 72.71 72.71 71.25 72.23 4,492,366 -0.20(-0.28%)
Sep 09, 2024 72.63 73.07 72.09 72.43 3,858,314 +0.03(+0.04%)
Sep 06, 2024 73.55 74.06 72.22 72.40 5,420,029 -1.25(-1.69%)
Sep 05, 2024 74.39 74.57 73.50 73.65 3,867,161 -0.36(-0.49%)
Sep 04, 2024 74.39 74.85 73.73 74.01 3,937,084 -0.91(-1.21%)
Sep 03, 2024 75.68 76.19 74.77 74.92 4,572,160 -1.28(-1.68%)
Aug 30, 2024 76.54 76.54 75.43 76.20 3,838,759 +0.14(+0.18%)
Aug 29, 2024 76.76 76.83 75.56 76.06 5,522,277 -0.38(-0.50%)
Aug 28, 2024 77.01 77.30 76.23 76.44 5,362,965 -1.14(-1.47%)
Aug 27, 2024 77.52 77.70 77.13 77.57 2,505,057 -0.28(-0.36%)
Aug 26, 2024 78.15 78.48 77.76 77.85 2,612,678 -0.06(-0.08%)
Aug 23, 2024 76.89 78.02 76.60 77.91 4,074,927 +1.86(+2.44%)
Aug 22, 2024 76.67 76.87 75.94 76.06 2,882,535 -1.31(-1.69%)
Aug 21, 2024 77.53 77.97 76.90 77.36 3,154,984 +0.97(+1.27%)
Aug 20, 2024 76.92 77.08 76.08 76.40 2,705,485 -0.60(-0.78%)
Aug 19, 2024 76.85 77.43 76.83 77.00 3,875,354 +0.03(+0.04%)
Aug 16, 2024 76.08 77.37 76.05 76.97 3,819,410 +0.59(+0.77%)
Aug 15, 2024 76.09 76.60 75.51 76.38 9,957,745 +3.09(+4.22%)
Aug 14, 2024 74.18 74.34 73.20 73.28 3,923,979 -0.58(-0.78%)
Aug 13, 2024 72.99 73.97 72.64 73.86 2,861,930 +1.25(+1.72%)
Aug 12, 2024 73.45 73.46 72.51 72.61 3,634,161 -0.66(-0.90%)
Aug 09, 2024 73.19 73.52 72.70 73.27 4,509,578 -0.03(-0.04%)
Aug 08, 2024 72.31 73.31 72.18 73.30 3,775,691 +1.93(+2.70%)
Aug 07, 2024 73.55 73.75 71.27 71.37 5,644,778 -1.40(-1.92%)
Aug 06, 2024 72.56 73.60 71.72 72.77 3,869,293 +0.51(+0.70%)
Aug 05, 2024 70.51 73.00 70.43 72.26 9,514,504 -1.70(-2.29%)
Aug 02, 2024 74.27 74.41 73.21 73.96 8,570,627 -2.50(-3.26%)
Aug 01, 2024 78.73 78.83 75.82 76.46 7,224,393 -1.93(-2.46%)
Jul 31, 2024 77.98 79.92 77.45 78.38 5,343,855 +0.86(+1.11%)
Jul 30, 2024 77.41 77.91 76.98 77.52 2,895,120 +0.61(+0.79%)
Jul 29, 2024 77.20 77.54 76.60 76.92 2,349,102 -0.13(-0.17%)
Jul 26, 2024 76.35 77.06 76.24 77.05 4,466,617 +1.49(+1.97%)
Jul 25, 2024 74.87 76.31 74.67 75.56 3,692,130 +0.87(+1.16%)
Jul 24, 2024 75.45 76.04 74.65 74.69 4,169,583 -1.20(-1.58%)
Jul 23, 2024 75.66 76.18 75.40 75.89 4,697,435 -0.18(-0.24%)
Jul 22, 2024 76.01 76.12 74.87 76.07 4,060,205 +0.60(+0.79%)
Jul 19, 2024 76.32 76.39 75.33 75.47 5,892,018 -0.91(-1.19%)
Jul 18, 2024 77.70 78.61 76.18 76.38 5,032,203 -1.77(-2.26%)
Jul 17, 2024 77.95 79.03 77.75 78.14 4,639,919 -0.86(-1.09%)
Jul 16, 2024 76.96 79.07 76.91 79.00 6,093,915 +2.71(+3.55%)
Jul 15, 2024 76.77 77.28 76.12 76.30 6,832,514 -0.69(-0.89%)
Jul 12, 2024 76.76 77.53 76.67 76.99 4,882,913 +0.58(+0.76%)
Jul 11, 2024 74.77 76.49 74.77 76.41 7,014,210 +2.68(+3.63%)
Jul 10, 2024 73.48 73.86 73.36 73.73 3,805,762 +0.63(+0.86%)
Jul 09, 2024 73.49 73.62 72.99 73.10 3,017,357 -0.46(-0.62%)
Jul 08, 2024 73.78 74.09 73.50 73.56 4,449,814 +0.23(+0.31%)
Jul 05, 2024 73.36 73.71 73.06 73.33 1,798,442 -0.04(-0.05%)
Jul 03, 2024 73.72 73.99 73.31 73.37 2,048,021 -0.20(-0.27%)
Jul 02, 2024 73.56 73.78 73.37 73.57 3,010,804 +0.09(+0.12%)
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.