Skip to main content

S&P Retail SPDR (NY: XRT )

75.20 -0.24 (-0.32%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 76.00 77.79 74.29 74.71 4,652,639 -0.33(-0.44%)
Feb 25, 2021 80.29 80.77 74.66 75.04 6,978,485 -2.38(-3.07%)
Feb 24, 2021 73.65 77.57 73.04 77.41 2,758,139 +3.89(+5.29%)
Feb 23, 2021 73.55 73.82 70.11 73.52 2,772,396 -1.15(-1.54%)
Feb 22, 2021 74.39 75.47 74.27 74.67 2,104,188 +0.07(+0.09%)
Feb 19, 2021 73.90 75.07 73.77 74.60 1,825,598 +1.09(+1.49%)
Feb 18, 2021 73.88 74.07 72.78 73.51 2,207,145 -1.00(-1.34%)
Feb 17, 2021 74.83 75.09 73.34 74.51 2,007,539 -0.58(-0.78%)
Feb 16, 2021 75.78 76.09 74.45 75.09 1,380,137 -0.32(-0.42%)
Feb 12, 2021 75.07 75.70 74.71 75.41 588,728 +0.00(+0.00%)
Feb 11, 2021 75.28 76.65 74.46 75.41 1,370,701 +0.41(+0.54%)
Feb 10, 2021 75.64 76.06 73.83 75.01 2,009,854 -0.06(-0.08%)
Feb 09, 2021 75.37 75.65 74.64 75.06 1,791,834 -0.41(-0.54%)
Feb 08, 2021 75.34 75.84 74.88 75.47 2,274,488 +1.14(+1.53%)
Feb 05, 2021 73.56 75.54 73.05 74.33 3,530,141 +1.60(+2.20%)
Feb 04, 2021 73.49 73.81 72.63 72.73 3,678,409 -0.25(-0.34%)
Feb 03, 2021 73.06 73.95 71.71 72.97 5,488,033 +1.21(+1.68%)
Feb 02, 2021 74.96 75.81 70.95 71.77 10,158,621 -6.42(-8.21%)
Feb 01, 2021 82.59 83.05 76.78 78.18 9,437,205 -4.77(-5.75%)
Jan 29, 2021 86.51 88.11 78.69 82.95 12,566,678 +4.75(+6.07%)
Jan 28, 2021 81.76 93.54 73.62 78.20 33,115,080 -7.79(-9.05%)
Jan 27, 2021 84.72 88.11 80.38 85.99 34,663,768 +9.24(+12.03%)
Jan 26, 2021 72.86 76.96 72.12 76.75 10,320,561 +4.95(+6.89%)
Jan 25, 2021 71.93 77.77 70.39 71.80 11,347,518 +1.23(+1.75%)
Jan 22, 2021 68.48 70.66 68.29 70.57 3,970,546 +1.60(+2.32%)
Jan 21, 2021 68.58 69.30 68.31 68.97 2,857,120 +0.55(+0.80%)
Jan 20, 2021 68.29 68.76 67.88 68.42 2,265,628 +0.25(+0.36%)
Jan 19, 2021 68.62 68.85 67.54 68.17 2,376,160 +0.33(+0.49%)
Jan 15, 2021 68.85 68.90 67.17 67.84 4,275,361 -1.64(-2.36%)
Jan 14, 2021 67.70 69.84 67.70 69.48 5,522,926 +2.08(+3.09%)
Jan 13, 2021 67.39 68.07 66.62 67.40 2,672,114 -0.28(-0.42%)
Jan 12, 2021 65.81 67.68 65.81 67.68 3,920,002 +2.07(+3.16%)
Jan 11, 2021 63.72 65.70 63.59 65.61 2,975,741 +1.37(+2.13%)
Jan 08, 2021 64.55 64.94 63.45 64.24 2,449,656 +0.05(+0.07%)
Jan 07, 2021 64.19 64.71 64.00 64.20 2,068,716 +0.45(+0.71%)
Jan 06, 2021 61.38 64.24 61.38 63.74 5,429,879 +2.52(+4.11%)
Jan 05, 2021 59.72 61.44 59.63 61.23 2,416,863 +1.34(+2.23%)
Jan 04, 2021 60.78 60.96 59.25 59.89 3,671,339 -0.74(-1.21%)
Dec 31, 2020 60.62 60.62 60.62 2,021,016 -0.56(-0.91%)
Dec 30, 2020 60.77 61.59 60.75 61.18 2,021,016 +0.60(+1.00%)
Dec 29, 2020 61.57 61.57 59.93 60.58 3,329,553 -0.77(-1.26%)
Dec 28, 2020 61.61 61.82 61.10 61.35 3,345,759 +0.31(+0.51%)
Dec 24, 2020 61.20 61.38 60.61 61.04 974,812 -0.01(-0.02%)
Dec 23, 2020 60.89 61.30 60.66 61.05 2,489,271 +0.43(+0.72%)
Dec 22, 2020 60.32 60.77 59.99 60.61 2,454,349 +0.90(+1.52%)
Dec 21, 2020 58.60 59.79 58.35 59.71 2,052,997 +0.24(+0.40%)
Dec 18, 2020 59.98 60.17 59.17 59.47 2,817,525 -0.21(-0.35%)
Dec 17, 2020 58.92 59.69 58.86 59.68 2,219,462 +1.10(+1.88%)
Dec 16, 2020 58.46 58.82 58.06 58.58 2,474,861 +0.17(+0.29%)
Dec 15, 2020 57.23 58.41 57.22 58.41 2,965,066 +1.50(+2.64%)
Dec 14, 2020 58.08 58.16 56.85 56.91 5,160,252 -0.60(-1.04%)
Dec 11, 2020 57.87 58.30 56.99 57.51 2,077,859 -0.64(-1.10%)
Dec 10, 2020 57.68 58.37 57.30 58.15 2,017,007 -0.06(-0.10%)
Dec 09, 2020 58.56 58.91 57.49 58.21 2,585,503 -0.30(-0.51%)
Dec 08, 2020 58.18 58.78 58.03 58.51 2,471,066 +0.39(+0.68%)
Dec 07, 2020 58.37 58.51 57.86 58.11 1,664,947 -0.29(-0.50%)
Dec 04, 2020 57.78 58.40 57.44 58.40 2,477,305 +0.69(+1.20%)
Dec 03, 2020 57.27 58.18 57.20 57.71 3,162,196 +0.57(+1.00%)
Dec 02, 2020 56.66 57.16 56.13 57.14 2,426,536 +0.05(+0.08%)
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.