Skip to main content

S&P Retail SPDR (NY: XRT )

75.44 -0.59 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.03 17.10 16.95 16.96 28,735,562 -0.12(-0.70%)
Mar 30, 2010 17.10 17.24 16.99 17.08 22,872,496 +0.00(+0.00%)
Mar 29, 2010 17.16 17.16 16.97 17.08 24,129,528 -0.01(-0.07%)
Mar 26, 2010 16.99 17.20 16.94 17.09 26,074,066 +0.15(+0.87%)
Mar 25, 2010 17.04 17.18 16.94 16.94 44,510,420 +0.06(+0.34%)
Mar 24, 2010 17.06 17.08 16.86 16.88 27,295,318 -0.24(-1.39%)
Mar 23, 2010 16.95 17.15 16.86 17.12 38,524,280 +0.16(+0.92%)
Mar 22, 2010 16.50 17.00 16.50 16.96 33,432,490 +0.34(+2.05%)
Mar 19, 2010 16.80 16.80 16.55 16.62 26,075,128 -0.12(-0.72%)
Mar 18, 2010 16.75 16.79 16.65 16.75 26,414,694 +0.02(+0.10%)
Mar 17, 2010 16.71 16.79 16.63 16.73 36,512,536 +0.05(+0.27%)
Mar 16, 2010 16.57 16.68 16.50 16.68 26,296,932 +0.15(+0.89%)
Mar 15, 2010 16.41 16.54 16.40 16.54 32,284,948 +0.05(+0.32%)
Mar 12, 2010 16.43 16.49 16.31 16.48 32,441,996 +0.13(+0.80%)
Mar 11, 2010 16.22 16.39 16.18 16.35 38,619,632 +0.07(+0.45%)
Mar 10, 2010 16.20 16.36 16.16 16.28 23,493,738 +0.09(+0.53%)
Mar 09, 2010 16.16 16.32 16.10 16.19 27,102,378 -0.05(-0.33%)
Mar 08, 2010 16.19 16.27 16.17 16.24 19,814,952 +0.11(+0.69%)
Mar 05, 2010 16.01 16.19 15.96 16.13 33,846,396 +0.23(+1.42%)
Mar 04, 2010 15.74 15.95 15.74 15.91 36,100,784 +0.30(+1.94%)
Mar 03, 2010 15.57 15.78 15.56 15.60 30,294,624 +0.05(+0.34%)
Mar 02, 2010 15.71 15.71 15.55 15.55 35,912,840 -0.10(-0.63%)
Mar 01, 2010 15.38 15.65 15.26 15.65 28,564,524 +0.35(+2.31%)
Feb 26, 2010 15.31 15.35 15.18 15.30 16,127,515 -0.00(-0.03%)
Feb 25, 2010 14.99 15.31 14.90 15.30 25,918,194 +0.13(+0.84%)
Feb 24, 2010 14.96 15.17 14.92 15.17 22,540,736 +0.25(+1.65%)
Feb 23, 2010 15.02 15.11 14.83 14.93 38,666,496 -0.16(-1.06%)
Feb 22, 2010 15.15 15.17 15.04 15.09 17,319,900 +0.01(+0.05%)
Feb 19, 2010 15.01 15.16 14.96 15.08 23,701,468 +0.04(+0.25%)
Feb 18, 2010 14.91 15.04 14.83 15.04 21,716,488 +0.09(+0.58%)
Feb 17, 2010 14.83 14.96 14.79 14.96 21,858,698 +0.20(+1.33%)
Feb 16, 2010 14.67 14.76 14.55 14.76 17,349,458 +0.22(+1.52%)
Feb 12, 2010 14.38 14.54 14.54 14.54 52,775,976 +0.00(+0.03%)
Feb 11, 2010 14.36 14.55 14.23 14.53 26,059,396 +0.15(+1.06%)
Feb 10, 2010 14.39 14.49 14.26 14.38 17,863,378 -0.07(-0.45%)
Feb 09, 2010 14.38 14.47 14.21 14.45 32,647,024 +0.30(+2.09%)
Feb 08, 2010 14.23 14.35 14.15 14.15 30,569,042 -0.10(-0.69%)
Feb 05, 2010 14.21 14.30 13.99 14.25 40,874,548 +0.02(+0.17%)
Feb 04, 2010 14.56 14.62 14.22 14.23 51,882,584 -0.39(-2.64%)
Feb 03, 2010 14.69 14.70 14.52 14.61 28,953,812 -0.13(-0.86%)
Feb 02, 2010 14.54 14.77 14.50 14.74 29,062,218 +0.44(+3.05%)
Feb 01, 2010 14.28 14.47 14.20 14.30 33,600,884 +0.10(+0.74%)
Jan 29, 2010 14.29 14.53 14.19 14.20 27,551,570 -0.02(-0.17%)
Jan 28, 2010 14.44 14.49 14.17 14.22 36,131,072 -0.19(-1.31%)
Jan 27, 2010 14.30 14.42 14.17 14.41 30,806,652 +0.08(+0.54%)
Jan 26, 2010 14.27 14.51 14.21 14.33 29,278,052 -0.02(-0.17%)
Jan 25, 2010 14.35 14.39 14.21 14.36 26,303,822 +0.12(+0.84%)
Jan 22, 2010 14.44 14.55 14.24 14.24 46,255,984 -0.22(-1.53%)
Jan 21, 2010 14.68 14.79 14.41 14.46 42,605,600 -0.24(-1.62%)
Jan 20, 2010 14.73 14.79 14.57 14.70 22,756,944 -0.12(-0.83%)
Jan 19, 2010 14.74 14.86 14.70 14.82 23,432,746 +0.13(+0.86%)
Jan 15, 2010 14.84 14.69 14.69 14.69 55,295,756 -0.18(-1.19%)
Jan 14, 2010 14.93 14.98 14.78 14.87 33,523,066 -0.12(-0.82%)
Jan 13, 2010 14.86 15.04 14.78 14.99 21,973,576 +0.16(+1.11%)
Jan 12, 2010 14.86 14.93 14.74 14.83 37,715,348 -0.10(-0.69%)
Jan 11, 2010 15.01 15.05 14.85 14.93 20,759,148 -0.05(-0.30%)
Jan 08, 2010 14.91 15.01 14.86 14.98 27,434,902 -0.03(-0.22%)
Jan 07, 2010 15.08 15.10 14.85 15.01 39,845,084 +0.04(+0.27%)
Jan 06, 2010 14.80 14.97 14.80 14.97 28,154,640 +0.14(+0.91%)
Jan 05, 2010 14.74 14.84 14.64 14.83 21,753,266 +0.09(+0.64%)
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.