Skip to main content

S&P Retail SPDR (NY: XRT )

75.07 -0.37 (-0.49%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.74 14.86 14.51 14.51 6,185,831 -0.00(-0.03%)
Nov 29, 2007 14.58 14.58 14.10 14.52 8,122,570 +0.00(+0.00%)
Nov 28, 2007 14.22 14.71 14.21 14.52 12,823,975 +0.50(+3.57%)
Nov 27, 2007 13.88 14.15 13.88 14.02 5,048,773 +0.12(+0.86%)
Nov 26, 2007 14.42 14.42 13.89 13.90 9,906,011 -0.34(-2.36%)
Nov 23, 2007 14.13 14.36 14.05 14.24 4,313,184 +0.23(+1.61%)
Nov 21, 2007 13.82 14.18 13.80 14.01 9,508,314 -0.04(-0.26%)
Nov 20, 2007 14.05 14.35 13.80 14.05 13,690,221 +0.05(+0.38%)
Nov 19, 2007 14.26 14.33 13.90 13.99 11,166,329 -0.43(-2.96%)
Nov 16, 2007 14.52 14.57 14.21 14.42 7,296,252 -0.04(-0.28%)
Nov 15, 2007 14.65 14.70 14.37 14.46 11,451,432 -0.27(-1.84%)
Nov 14, 2007 15.15 15.24 14.70 14.73 11,213,084 -0.34(-2.23%)
Nov 13, 2007 14.62 15.10 14.62 15.07 13,844,324 +0.69(+4.82%)
Nov 12, 2007 14.39 14.77 14.30 14.37 23,270,566 +0.12(+0.86%)
Nov 09, 2007 14.46 14.50 14.14 14.25 21,437,420 -0.36(-2.44%)
Nov 08, 2007 14.81 15.27 14.15 14.61 11,244,904 -0.04(-0.25%)
Nov 07, 2007 14.91 14.91 14.60 14.65 19,368,242 -0.32(-2.11%)
Nov 06, 2007 14.85 14.97 14.59 14.96 6,450,147 +0.29(+1.99%)
Nov 05, 2007 14.84 14.84 14.22 14.67 8,364,210 -0.30(-2.00%)
Nov 02, 2007 15.23 15.23 14.80 14.97 4,443,635 -0.15(-0.98%)
Nov 01, 2007 15.43 15.58 15.10 15.12 10,123,998 -0.68(-4.28%)
Oct 31, 2007 15.83 15.87 15.54 15.79 5,374,351 +0.06(+0.36%)
Oct 30, 2007 15.77 15.84 15.67 15.74 2,181,829 -0.08(-0.49%)
Oct 29, 2007 15.89 15.97 15.76 15.81 6,443,076 +0.04(+0.26%)
Oct 26, 2007 15.74 15.82 15.54 15.77 3,607,284 +0.18(+1.13%)
Oct 25, 2007 15.60 15.81 15.42 15.60 7,974,599 +0.07(+0.48%)
Oct 24, 2007 15.51 15.61 15.21 15.52 7,271,625 -0.09(-0.58%)
Oct 23, 2007 15.76 15.77 15.39 15.61 5,772,044 -0.07(-0.47%)
Oct 22, 2007 15.17 15.71 15.17 15.69 4,109,582 +0.36(+2.33%)
Oct 19, 2007 15.70 15.79 15.22 15.33 5,961,260 -0.48(-3.06%)
Oct 18, 2007 15.84 15.89 15.71 15.81 4,221,015 -0.18(-1.10%)
Oct 17, 2007 16.20 16.21 15.79 15.99 2,466,383 +0.00(+0.03%)
Oct 16, 2007 16.18 16.18 15.97 15.99 3,578,511 -0.23(-1.42%)
Oct 15, 2007 16.48 16.49 16.10 16.22 5,499,438 -0.41(-2.49%)
Oct 12, 2007 16.63 16.63 16.45 16.63 2,856,298 -0.01(-0.05%)
Oct 11, 2007 16.93 17.08 16.53 16.64 10,945,476 +0.09(+0.57%)
Oct 10, 2007 16.57 16.65 16.49 16.54 3,268,842 -0.02(-0.15%)
Oct 09, 2007 16.63 16.65 16.36 16.57 6,298,726 -0.10(-0.62%)
Oct 08, 2007 16.81 16.81 16.61 16.67 1,966,035 -0.23(-1.38%)
Oct 05, 2007 17.02 17.02 16.54 16.90 6,352,370 +0.53(+3.26%)
Oct 04, 2007 16.59 16.59 16.35 16.37 1,648,075 -0.20(-1.24%)
Oct 03, 2007 16.47 16.72 16.44 16.58 4,645,774 +0.11(+0.67%)
Oct 02, 2007 16.27 16.47 16.26 16.47 1,248,675 +0.27(+1.64%)
Oct 01, 2007 16.02 16.23 15.93 16.20 3,135,952 +0.24(+1.49%)
Sep 28, 2007 16.13 16.17 15.96 15.96 4,163,713 -0.09(-0.54%)
Sep 27, 2007 16.08 16.14 16.01 16.05 4,400,964 +0.07(+0.46%)
Sep 26, 2007 15.88 16.06 15.87 15.97 3,138,147 +0.14(+0.88%)
Sep 25, 2007 15.91 15.91 15.67 15.83 9,052,347 -0.27(-1.71%)
Sep 24, 2007 16.31 16.33 16.10 16.11 5,697,919 -0.16(-0.96%)
Sep 21, 2007 16.36 16.37 16.20 16.27 4,834,258 -0.11(-0.65%)
Sep 20, 2007 16.54 16.54 16.18 16.37 4,405,109 -0.31(-1.87%)
Sep 19, 2007 16.74 16.88 16.57 16.68 6,232,160 +0.14(+0.82%)
Sep 18, 2007 15.91 17.79 15.88 16.55 5,964,673 +0.79(+5.02%)
Sep 17, 2007 15.84 15.86 15.74 15.76 2,684,859 -0.17(-1.06%)
Sep 14, 2007 15.62 15.94 15.58 15.92 1,883,619 +0.23(+1.44%)
Sep 13, 2007 15.69 15.95 15.54 15.70 4,419,739 +0.15(+0.98%)
Sep 12, 2007 15.66 15.67 15.54 15.55 2,541,484 -0.10(-0.63%)
Sep 11, 2007 15.40 15.67 15.39 15.65 4,743,064 +0.34(+2.20%)
Sep 10, 2007 15.58 15.61 15.18 15.31 2,929,424 -0.22(-1.43%)
Sep 07, 2007 15.63 15.75 15.44 15.53 11,553,842 -0.48(-3.02%)
Sep 06, 2007 16.20 16.20 15.86 16.02 1,043,122 +0.08(+0.49%)
Sep 05, 2007 16.02 16.04 15.82 15.94 2,804,825 -0.31(-1.92%)
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.