Skip to main content

S&P Retail SPDR (NY: XRT )

75.33 -0.11 (-0.15%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.91 25.92 25.60 25.75 5,733,006 +0.00(+0.00%)
Aug 30, 2012 25.79 25.92 25.66 25.75 7,174,253 -0.08(-0.29%)
Aug 29, 2012 25.70 25.86 25.70 25.82 4,290,817 +0.28(+1.10%)
Aug 27, 2012 25.63 25.69 25.49 25.54 7,468,391 +0.02(+0.07%)
Aug 24, 2012 25.35 25.59 25.33 25.52 5,370,646 +0.09(+0.35%)
Aug 23, 2012 25.64 25.64 25.33 25.44 9,840,930 -0.33(-1.29%)
Aug 22, 2012 25.64 25.84 25.64 25.77 8,813,385 +0.05(+0.20%)
Aug 21, 2012 25.78 25.97 25.67 25.72 7,521,138 +0.03(+0.10%)
Aug 20, 2012 25.78 25.87 25.57 25.69 9,812,481 -0.16(-0.60%)
Aug 17, 2012 25.82 25.94 25.71 25.85 13,515,464 +0.17(+0.67%)
Aug 16, 2012 25.40 25.69 25.28 25.68 11,512,194 +0.30(+1.18%)
Aug 15, 2012 25.27 25.41 25.17 25.38 5,845,079 +0.11(+0.43%)
Aug 14, 2012 25.36 25.48 25.21 25.27 10,711,672 +0.05(+0.20%)
Aug 13, 2012 25.23 25.31 24.95 25.22 5,108,336 -0.06(-0.23%)
Aug 10, 2012 25.42 25.45 25.07 25.28 7,740,184 -0.12(-0.48%)
Aug 09, 2012 25.46 25.51 25.36 25.40 3,826,632 -0.07(-0.28%)
Aug 08, 2012 25.36 25.57 25.29 25.47 5,444,079 +0.01(+0.03%)
Aug 07, 2012 25.26 25.60 25.26 25.46 13,925,192 +0.34(+1.34%)
Aug 06, 2012 25.15 25.28 25.05 25.13 6,208,763 +0.15(+0.59%)
Aug 03, 2012 24.82 25.03 24.79 24.98 7,406,954 +0.57(+2.34%)
Aug 02, 2012 24.28 24.71 24.17 24.41 13,477,654 -0.17(-0.70%)
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.