Skip to main content

S&P Retail SPDR (NY: XRT )

74.98 +0.09 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 33.63 33.63 33.17 33.29 5,783,406 -0.25(-0.75%)
Aug 29, 2013 33.25 33.63 33.16 33.54 8,942,856 +0.29(+0.87%)
Aug 28, 2013 33.04 33.42 33.04 33.25 7,708,168 +0.18(+0.56%)
Aug 27, 2013 33.41 33.49 33.01 33.06 15,587,871 -0.63(-1.88%)
Aug 26, 2013 33.73 34.01 33.64 33.70 11,802,937 -0.02(-0.06%)
Aug 23, 2013 33.83 33.93 33.45 33.72 9,652,232 -0.11(-0.32%)
Aug 22, 2013 33.85 33.93 33.62 33.82 9,615,884 +0.05(+0.15%)
Aug 21, 2013 33.98 34.11 33.57 33.77 15,606,196 -0.48(-1.40%)
Aug 20, 2013 34.01 34.33 33.89 34.25 7,851,596 +0.52(+1.53%)
Aug 19, 2013 33.85 34.15 33.73 33.73 6,832,328 -0.21(-0.60%)
Aug 16, 2013 34.14 34.29 33.91 33.94 8,510,357 -0.27(-0.77%)
Aug 15, 2013 34.56 34.58 34.17 34.20 12,586,713 -0.69(-1.98%)
Aug 14, 2013 34.92 35.13 34.87 34.90 5,894,153 -0.25(-0.71%)
Aug 13, 2013 35.05 35.18 34.78 35.14 7,961,582 +0.19(+0.54%)
Aug 12, 2013 34.74 35.00 34.48 34.96 5,181,770 +0.16(+0.45%)
Aug 09, 2013 34.86 34.95 34.57 34.80 4,792,285 -0.05(-0.14%)
Aug 08, 2013 34.83 34.98 34.62 34.85 5,764,216 +0.32(+0.93%)
Aug 07, 2013 34.77 34.87 34.45 34.53 8,875,022 -0.51(-1.45%)
Aug 06, 2013 35.31 35.34 34.68 35.03 7,631,153 -0.44(-1.23%)
Aug 05, 2013 35.50 35.58 35.38 35.47 6,784,852 -0.05(-0.13%)
Aug 02, 2013 35.40 35.56 35.24 35.52 4,036,290 +0.06(+0.16%)
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.