Skip to main content

S&P Retail SPDR (NY: XRT )

75.18 -0.26 (-0.34%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 56.78 56.95 55.43 55.76 8,021,290 -1.70(-2.95%)
May 30, 2023 57.65 57.80 56.92 57.45 4,687,211 +0.02(+0.03%)
May 26, 2023 56.78 57.66 56.51 57.43 6,892,525 +0.47(+0.83%)
May 25, 2023 58.01 58.01 56.53 56.96 7,259,763 -1.16(-1.99%)
May 24, 2023 58.89 59.14 57.67 58.12 7,112,212 -0.13(-0.22%)
May 23, 2023 58.18 59.21 58.08 58.25 5,109,751 -0.26(-0.45%)
May 22, 2023 58.54 58.79 58.01 58.51 4,322,245 +0.17(+0.29%)
May 19, 2023 60.06 60.06 58.17 58.35 7,462,316 -2.17(-3.58%)
May 18, 2023 59.99 60.60 59.77 60.51 5,244,834 +0.16(+0.26%)
May 17, 2023 59.02 60.43 58.74 60.36 7,497,128 +1.65(+2.81%)
May 16, 2023 59.60 59.60 58.70 58.71 5,923,404 -1.41(-2.35%)
May 15, 2023 59.84 60.31 59.28 60.12 4,971,736 +0.53(+0.89%)
May 12, 2023 60.12 60.20 59.22 59.59 4,843,583 -0.39(-0.65%)
May 11, 2023 59.95 60.48 59.66 59.98 3,672,210 -0.19(-0.31%)
May 10, 2023 60.81 60.99 59.57 60.17 5,067,148 -0.02(-0.03%)
May 09, 2023 60.01 60.39 59.49 60.19 4,454,947 -0.17(-0.28%)
May 08, 2023 60.22 60.49 59.68 60.36 4,124,134 +0.35(+0.59%)
May 05, 2023 59.32 60.08 59.32 60.00 5,102,997 +1.72(+2.95%)
May 04, 2023 59.11 59.23 58.06 58.29 6,065,519 -0.89(-1.51%)
May 03, 2023 59.68 60.32 59.10 59.18 5,676,436 -0.43(-0.72%)
May 02, 2023 59.84 59.84 58.32 59.61 6,696,115 -0.30(-0.51%)
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.