S&P Retail SPDR (NY: XRT )

76.16 +0.12 (+0.16%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 74.86 76.17 74.71 76.04 2,939,180 +1.25(+1.67%)
Jun 14, 2024 75.33 75.44 74.46 74.79 3,779,170 -1.06(-1.40%)
Jun 13, 2024 76.44 76.56 75.55 75.85 5,064,630 -0.72(-0.94%)
Jun 12, 2024 77.27 78.28 76.50 76.57 7,956,607 +0.48(+0.63%)
Jun 11, 2024 75.34 76.19 74.70 76.09 4,327,923 +0.36(+0.48%)
Jun 10, 2024 75.84 75.96 75.32 75.73 4,872,557 -0.32(-0.42%)
Jun 07, 2024 76.97 77.91 75.84 76.05 12,480,583 -2.00(-2.56%)
Jun 06, 2024 77.28 78.17 76.84 78.05 7,986,610 +0.46(+0.59%)
Jun 05, 2024 77.19 77.73 76.59 77.59 3,891,504 +0.66(+0.86%)
Jun 04, 2024 77.68 77.80 76.73 76.93 6,358,294 -1.63(-2.07%)
Jun 03, 2024 79.19 79.46 78.28 78.56 9,922,813 +1.04(+1.34%)
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%)
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.