Skip to main content

S&P Retail SPDR (NY: XRT )

75.76 +0.37 (+0.50%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 75.61 75.62 75.03 75.39 3,364,632 -0.02(-0.03%)
Jun 20, 2024 75.53 75.98 74.85 75.41 2,394,477 -0.32(-0.42%)
Jun 18, 2024 75.44 75.93 75.31 75.72 2,893,003 +0.06(+0.08%)
Jun 17, 2024 74.49 75.79 74.34 75.66 2,953,773 +1.24(+1.67%)
Jun 14, 2024 74.96 75.07 74.09 74.42 3,797,933 -1.05(-1.40%)
Jun 13, 2024 76.06 76.18 75.18 75.48 5,089,776 -0.72(-0.94%)
Jun 12, 2024 76.89 77.89 76.12 76.19 7,996,111 +0.48(+0.63%)
Jun 11, 2024 74.97 75.81 74.33 75.71 4,349,411 +0.36(+0.48%)
Jun 10, 2024 75.47 75.58 74.95 75.36 4,896,749 -0.32(-0.42%)
Jun 07, 2024 76.59 77.52 75.47 75.67 12,542,549 -1.99(-2.56%)
Jun 06, 2024 76.90 77.78 76.46 77.66 8,026,263 +0.46(+0.59%)
Jun 05, 2024 76.81 77.35 76.21 77.21 3,910,825 +0.66(+0.86%)
Jun 04, 2024 77.30 77.42 76.35 76.55 6,389,863 -1.62(-2.07%)
Jun 03, 2024 78.80 79.07 77.89 78.17 9,972,080 +1.03(+1.34%)
May 31, 2024 76.14 77.14 75.67 77.14 5,918,391 +1.69(+2.24%)
May 30, 2024 74.75 75.75 74.75 75.45 5,750,243 +0.91(+1.21%)
May 29, 2024 74.28 75.13 74.13 74.54 3,772,949 -0.19(-0.25%)
May 28, 2024 75.02 75.32 74.45 74.73 5,045,799 +0.15(+0.20%)
May 24, 2024 74.10 74.60 73.96 74.58 5,051,907 +1.15(+1.57%)
May 23, 2024 74.06 74.07 73.22 73.43 4,298,006 -0.60(-0.81%)
May 22, 2024 74.67 74.92 73.78 74.02 5,892,560 -0.91(-1.21%)
May 21, 2024 75.31 75.47 74.56 74.93 3,113,155 -0.32(-0.42%)
May 20, 2024 75.46 75.72 74.89 75.25 3,364,283 -0.31(-0.41%)
May 17, 2024 75.76 75.76 75.18 75.55 5,058,026 -0.60(-0.78%)
May 16, 2024 76.95 77.06 76.14 76.15 6,901,740 -0.95(-1.23%)
May 15, 2024 77.82 77.95 76.37 77.10 10,184,050 -0.99(-1.26%)
May 14, 2024 79.49 79.70 76.77 78.08 28,378,116 +2.16(+2.84%)
May 13, 2024 75.20 77.53 75.20 75.92 20,072,520 +1.91(+2.58%)
May 10, 2024 74.80 74.84 73.71 74.01 4,658,814 -0.38(-0.51%)
May 09, 2024 73.26 74.42 73.19 74.39 4,777,538 +1.29(+1.77%)
May 08, 2024 72.91 73.31 72.45 73.10 6,864,726 -0.70(-0.94%)
May 07, 2024 74.20 74.67 73.76 73.79 5,952,353 -0.12(-0.16%)
May 06, 2024 73.40 73.99 73.40 73.91 4,401,434 +0.86(+1.17%)
May 03, 2024 73.12 73.56 72.71 73.06 4,559,469 +0.93(+1.28%)
May 02, 2024 71.89 72.22 71.30 72.13 5,149,680 +1.20(+1.70%)
May 01, 2024 71.38 72.33 70.65 70.93 9,071,845 -0.51(-0.71%)
Apr 30, 2024 72.41 72.49 71.44 71.44 5,401,739 -1.40(-1.93%)
Apr 29, 2024 73.15 73.42 72.52 72.84 3,823,397 -0.02(-0.03%)
Apr 26, 2024 71.90 73.13 71.86 72.86 6,783,177 +1.01(+1.40%)
Apr 25, 2024 71.32 71.94 70.70 71.85 5,651,909 -0.31(-0.43%)
Apr 24, 2024 72.27 72.61 71.93 72.16 5,551,860 -0.52(-0.71%)
Apr 23, 2024 71.61 72.76 71.50 72.68 6,497,222 +1.56(+2.20%)
Apr 22, 2024 71.06 71.67 70.56 71.12 6,295,382 +0.30(+0.42%)
Apr 19, 2024 70.14 70.86 70.12 70.82 6,566,830 +0.48(+0.68%)
Apr 18, 2024 70.60 71.27 70.09 70.34 6,700,520 +0.03(+0.04%)
Apr 17, 2024 71.11 71.31 70.06 70.31 8,674,867 -0.31(-0.44%)
Apr 16, 2024 70.37 70.86 69.87 70.62 10,585,761 +0.04(+0.06%)
Apr 15, 2024 72.19 72.51 70.45 70.58 8,871,414 -0.95(-1.32%)
Apr 12, 2024 72.78 72.81 71.34 71.52 8,361,576 -1.68(-2.30%)
Apr 11, 2024 73.12 73.35 72.33 73.21 4,552,666 +0.21(+0.29%)
Apr 10, 2024 73.17 73.52 72.47 73.00 9,276,532 -1.50(-2.02%)
Apr 09, 2024 74.74 75.02 73.92 74.50 6,233,203 +0.05(+0.07%)
Apr 08, 2024 74.64 75.11 74.37 74.45 3,615,355 +0.15(+0.20%)
Apr 05, 2024 74.06 74.60 73.91 74.30 5,773,962 +0.23(+0.31%)
Apr 04, 2024 75.87 75.92 73.90 74.07 5,833,676 -1.02(-1.36%)
Apr 03, 2024 75.79 75.83 74.95 75.10 5,296,233 -0.78(-1.02%)
Apr 02, 2024 77.20 77.25 75.64 75.87 6,465,440 -2.20(-2.82%)
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.