S&P Retail SPDR (NY: XRT )

71.17 +0.48 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.04(-0.05%)
Mar 15, 2024 74.68 75.67 74.68 75.46 4,840,813 +0.35(+0.47%)
Mar 14, 2024 76.05 76.24 74.49 75.11 6,816,539 -0.66(-0.87%)
Mar 13, 2024 75.01 76.05 74.77 75.77 4,191,668 +0.51(+0.68%)
Mar 12, 2024 75.32 75.80 74.88 75.26 4,644,282 +0.15(+0.20%)
Mar 11, 2024 75.29 75.66 74.58 75.11 3,789,109 -0.36(-0.48%)
Mar 08, 2024 75.95 76.50 74.98 75.47 7,130,621 -0.07(-0.09%)
Mar 07, 2024 75.78 76.39 75.42 75.54 5,864,056 +0.21(+0.28%)
Mar 06, 2024 76.57 76.68 75.02 75.33 9,631,086 -1.22(-1.59%)
Mar 05, 2024 76.29 77.15 76.15 76.55 5,149,778 -0.02(-0.03%)
Mar 04, 2024 76.81 77.44 76.55 76.57 4,793,384 -0.30(-0.39%)
Mar 01, 2024 76.38 76.97 75.69 76.87 7,293,151 +0.53(+0.69%)
Feb 29, 2024 76.62 76.82 75.80 76.34 7,942,135 +0.53(+0.70%)
Feb 28, 2024 76.03 76.42 75.75 75.81 7,700,214 -0.68(-0.89%)
Feb 27, 2024 75.10 76.69 75.10 76.49 8,580,074 +1.85(+2.47%)
Feb 26, 2024 74.46 75.08 74.31 74.64 7,211,788 +0.16(+0.21%)
Feb 23, 2024 73.75 74.84 73.66 74.48 7,990,385 +1.31(+1.79%)
Feb 22, 2024 72.78 73.33 72.47 73.17 4,622,394 +0.62(+0.85%)
Feb 21, 2024 72.69 73.10 72.15 72.56 6,479,460 -0.34(-0.47%)
Feb 20, 2024 72.90 73.15 72.64 72.90 3,332,382 -0.53(-0.72%)
Feb 16, 2024 72.89 74.07 72.81 73.42 4,332,401 -0.41(-0.55%)
Feb 15, 2024 73.05 73.96 73.05 73.83 7,801,428 +1.01(+1.38%)
Feb 14, 2024 72.54 73.01 71.74 72.83 8,253,846 +0.97(+1.35%)
Feb 13, 2024 71.99 72.42 71.21 71.86 12,524,674 -2.16(-2.91%)
Feb 12, 2024 72.64 74.21 72.64 74.01 4,563,153 +1.46(+2.01%)
Feb 09, 2024 71.60 72.63 71.40 72.56 7,062,367 +0.97(+1.35%)
Feb 08, 2024 70.55 71.65 70.26 71.59 6,975,182 +1.06(+1.50%)
Feb 07, 2024 70.58 70.81 70.05 70.53 5,681,898 +0.09(+0.13%)
Feb 06, 2024 69.44 70.48 69.12 70.44 3,688,254 +0.88(+1.26%)
Feb 05, 2024 69.91 69.92 68.86 69.56 7,558,925 -1.04(-1.47%)
Feb 02, 2024 69.67 71.11 69.23 70.60 11,730,412 +0.34(+0.48%)
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.