Skip to main content

S&P Retail SPDR (NY: XRT )

75.42 -0.04 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 69.13 70.29 68.55 70.26 11,232,015 +1.80(+2.62%)
Jan 31, 2024 69.78 70.35 68.34 68.46 11,789,186 -1.66(-2.36%)
Jan 30, 2024 69.96 70.41 69.78 70.12 5,042,422 -0.26(-0.37%)
Jan 29, 2024 69.73 70.47 69.40 70.38 5,064,067 +0.58(+0.83%)
Jan 26, 2024 69.84 70.22 69.63 69.80 6,281,813 +0.35(+0.50%)
Jan 25, 2024 69.09 69.55 68.71 69.45 8,750,552 +0.90(+1.31%)
Jan 24, 2024 70.03 70.03 68.42 68.55 7,026,670 -0.67(-0.97%)
Jan 23, 2024 70.29 70.79 68.96 69.22 7,018,537 -0.60(-0.86%)
Jan 22, 2024 68.94 69.89 68.73 69.82 6,733,237 +1.28(+1.86%)
Jan 19, 2024 68.37 68.98 67.43 68.54 9,304,899 +0.29(+0.42%)
Jan 18, 2024 68.47 68.53 67.48 68.25 8,921,192 +0.17(+0.25%)
Jan 17, 2024 67.88 68.27 67.62 68.08 4,771,885 -0.41(-0.60%)
Jan 16, 2024 68.21 68.57 67.75 68.49 6,743,074 -0.19(-0.28%)
Jan 12, 2024 69.90 70.36 68.47 68.68 6,969,144 -0.86(-1.23%)
Jan 11, 2024 69.82 69.99 68.76 69.54 6,846,229 -0.55(-0.78%)
Jan 10, 2024 69.93 70.27 69.43 70.09 3,917,980 +0.21(+0.30%)
Jan 09, 2024 70.03 70.26 69.65 69.88 5,703,553 -0.60(-0.85%)
Jan 08, 2024 69.42 70.54 69.10 70.48 6,749,532 +1.22(+1.76%)
Jan 05, 2024 69.15 70.34 68.89 69.26 4,953,717 -0.12(-0.17%)
Jan 04, 2024 69.33 69.74 68.86 69.38 5,569,780 -0.13(-0.19%)
Jan 03, 2024 71.22 71.45 69.47 69.51 9,181,231 -2.60(-3.61%)
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.