Stock Quote

S&P Retail SPDR (NY: XRT )

51.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 51.86 52.33 51.47 51.56 4,225,490 -1.28(-2.42%)
Oct 27, 2020 53.13 53.30 52.77 52.84 1,864,161 -0.21(-0.40%)
Oct 26, 2020 53.73 54.02 52.14 53.05 4,963,824 -1.39(-2.55%)
Oct 23, 2020 54.22 54.44 53.62 54.44 2,988,600 +0.49(+0.91%)
Oct 22, 2020 53.47 54.19 52.78 53.95 3,875,753 +0.51(+0.95%)
Oct 21, 2020 53.90 54.22 53.19 53.44 3,944,321 -0.35(-0.65%)
Oct 20, 2020 54.01 54.52 53.72 53.79 4,491,284 +0.11(+0.20%)
Oct 19, 2020 54.62 55.12 53.54 53.68 3,446,035 -0.60(-1.11%)
Oct 16, 2020 55.15 55.26 54.28 54.28 2,476,100 -0.60(-1.09%)
Oct 15, 2020 53.52 55.05 53.27 54.88 2,463,633 +0.81(+1.50%)
Oct 14, 2020 54.81 55.11 53.86 54.07 2,362,268 -0.45(-0.83%)
Oct 13, 2020 53.85 54.71 53.71 54.52 2,687,620 +0.47(+0.87%)
Oct 12, 2020 54.26 54.56 54.02 54.05 1,846,606 +0.01(+0.02%)
Oct 09, 2020 54.32 54.61 53.95 54.04 3,232,400 +0.03(+0.06%)
Oct 08, 2020 53.52 54.02 53.02 54.01 2,112,046 +0.83(+1.56%)
Oct 07, 2020 52.50 53.33 52.48 53.18 3,259,733 +1.42(+2.74%)
Oct 06, 2020 53.06 53.33 51.54 51.76 5,962,069 -1.01(-1.91%)
Oct 05, 2020 51.63 52.83 51.63 52.77 5,012,070 +1.48(+2.89%)
Oct 02, 2020 49.84 51.46 49.66 51.29 4,808,200 +0.28(+0.55%)
Oct 01, 2020 49.96 51.08 49.91 51.01 5,284,890 +1.35(+2.72%)
Sep 30, 2020 49.50 50.19 49.29 49.66 2,996,392 +0.35(+0.71%)
Sep 29, 2020 50.04 50.07 49.08 49.31 2,167,710 -0.77(-1.54%)
Sep 28, 2020 49.52 50.15 49.48 50.08 3,660,584 +1.20(+2.45%)
Sep 25, 2020 48.37 49.08 48.28 48.88 2,450,000 +0.35(+0.72%)
Sep 24, 2020 49.05 49.36 48.02 48.53 8,666,749 -0.75(-1.52%)
Sep 23, 2020 50.66 51.19 49.22 49.28 4,624,682 -1.34(-2.65%)
Sep 22, 2020 49.91 50.67 49.58 50.62 3,932,050 +1.33(+2.70%)
Sep 21, 2020 49.30 49.52 48.43 49.29 6,072,450 -1.12(-2.22%)
Sep 18, 2020 50.77 50.99 49.74 50.41 5,265,200 -0.15(-0.30%)
Sep 17, 2020 50.19 50.87 50.01 50.56 3,522,880 -0.49(-0.96%)
Sep 16, 2020 51.12 51.72 50.86 51.05 2,989,453 +0.24(+0.47%)
Sep 15, 2020 51.39 51.50 50.70 50.81 2,594,978 -0.13(-0.26%)
Sep 14, 2020 50.42 51.04 50.23 50.94 2,636,845 +1.17(+2.35%)
Sep 11, 2020 50.79 50.84 49.43 49.77 4,672,700 -0.67(-1.33%)
Sep 10, 2020 51.49 52.22 50.40 50.44 3,211,484 -0.61(-1.19%)
Sep 09, 2020 50.62 51.26 50.40 51.05 2,159,672 +0.87(+1.73%)
Sep 08, 2020 50.27 51.10 49.89 50.18 4,381,202 -0.74(-1.45%)
Sep 04, 2020 51.85 51.86 49.39 50.92 5,152,400 -0.48(-0.93%)
Sep 03, 2020 52.93 53.13 51.05 51.40 5,466,146 -1.87(-3.51%)
Sep 02, 2020 53.38 53.66 52.37 53.27 4,261,559 +0.30(+0.57%)
Sep 01, 2020 51.75 52.99 51.51 52.97 2,833,443 +1.18(+2.28%)
Aug 31, 2020 52.42 52.51 51.38 51.79 3,695,057 -0.77(-1.46%)
Aug 28, 2020 52.89 53.18 52.32 52.56 3,116,200 +0.06(+0.11%)
Aug 27, 2020 53.17 53.46 52.21 52.50 3,408,596 -0.38(-0.72%)
Aug 26, 2020 52.77 53.22 52.63 52.88 2,930,187 +0.23(+0.44%)
Aug 25, 2020 52.72 52.72 52.05 52.65 3,082,328 -0.23(-0.43%)
Aug 24, 2020 52.38 52.88 52.05 52.88 3,964,008 +0.92(+1.77%)
Aug 21, 2020 51.72 52.18 51.63 51.96 2,481,400 +0.19(+0.37%)
Aug 20, 2020 52.06 52.25 51.74 51.77 3,796,663 -0.61(-1.16%)
Aug 19, 2020 52.25 52.80 52.18 52.38 2,920,839 +0.08(+0.15%)
Aug 18, 2020 52.61 52.61 51.74 52.30 3,996,126 -0.41(-0.78%)
Aug 17, 2020 51.91 52.79 51.83 52.71 2,932,305 +1.16(+2.25%)
Aug 14, 2020 51.14 51.68 50.90 51.55 2,553,000 +0.32(+0.62%)
Aug 13, 2020 50.99 51.70 50.84 51.23 3,534,644 +0.17(+0.33%)
Aug 12, 2020 51.06 51.24 50.71 51.06 2,824,706 +0.40(+0.79%)
Aug 11, 2020 51.48 51.77 50.57 50.66 4,514,228 -0.33(-0.65%)
Aug 10, 2020 50.96 51.43 50.67 50.99 4,399,200 +0.27(+0.53%)
Aug 07, 2020 49.85 50.85 49.78 50.72 4,206,700 +1.05(+2.11%)
Aug 06, 2020 50.08 50.20 49.44 49.67 2,564,196 -0.53(-1.06%)
Aug 05, 2020 49.34 50.24 49.25 50.20 3,499,524 +1.19(+2.43%)
Aug 04, 2020 48.19 49.01 48.09 49.01 2,803,443 +0.76(+1.58%)
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.