Stock Quote

S&P Retail SPDR (NY: XRT )

96.50 USD +1.64 (+1.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 95.13 96.54 95.11 96.50 2,421,688 +1.64(+1.73%)
Jun 10, 2021 96.14 96.74 94.54 94.86 2,451,430 -1.03(-1.07%)
Jun 09, 2021 96.93 96.97 95.76 95.89 2,126,505 -0.74(-0.77%)
Jun 08, 2021 95.40 96.99 95.06 96.63 3,417,680 +1.66(+1.75%)
Jun 07, 2021 94.18 95.07 94.18 94.97 2,633,543 +1.05(+1.12%)
Jun 04, 2021 94.72 94.93 93.22 93.92 1,854,313 -0.29(-0.31%)
Jun 03, 2021 94.98 95.45 93.54 94.21 2,047,275 -1.62(-1.69%)
Jun 02, 2021 95.12 95.86 93.57 95.83 3,692,631 +0.95(+1.00%)
Jun 01, 2021 94.29 95.18 93.83 94.88 1,819,099 +1.52(+1.63%)
May 28, 2021 95.20 95.35 93.29 93.36 1,669,597 -1.19(-1.26%)
May 27, 2021 94.11 94.90 93.27 94.55 2,497,325 +0.89(+0.95%)
May 26, 2021 91.77 93.87 91.73 93.66 2,020,316 +2.63(+2.89%)
May 25, 2021 91.82 92.63 90.89 91.03 2,387,865 -0.37(-0.40%)
May 24, 2021 91.80 91.87 90.88 91.40 1,547,141 +0.37(+0.41%)
May 21, 2021 91.29 92.04 90.83 91.03 1,346,000 +0.09(+0.10%)
May 20, 2021 91.38 91.50 90.16 90.94 4,548,857 -0.39(-0.43%)
May 19, 2021 91.60 91.70 89.93 91.33 8,321,887 -2.19(-2.34%)
May 18, 2021 95.15 95.46 93.52 93.52 2,579,499 -0.97(-1.03%)
May 17, 2021 92.97 94.64 92.95 94.49 2,153,974 +1.07(+1.15%)
May 14, 2021 90.62 93.53 90.58 93.42 2,632,554 +3.86(+4.31%)
May 13, 2021 88.98 90.84 87.96 89.56 3,045,112 +1.41(+1.60%)
May 12, 2021 91.66 92.23 87.93 88.15 5,372,662 -4.59(-4.95%)
May 11, 2021 91.95 92.97 90.32 92.74 2,664,736 -0.86(-0.92%)
May 10, 2021 95.53 96.16 93.60 93.60 2,466,615 -1.59(-1.67%)
May 07, 2021 94.22 95.53 94.01 95.19 1,574,459 +1.03(+1.09%)
May 06, 2021 94.09 94.44 93.02 94.16 1,484,643 +0.24(+0.26%)
May 05, 2021 94.48 94.86 93.65 93.92 1,659,119 +0.02(+0.02%)
May 04, 2021 94.10 94.22 92.21 93.90 2,223,947 -0.88(-0.93%)
May 03, 2021 93.72 95.18 93.46 94.78 2,894,679 +1.96(+2.11%)
Apr 30, 2021 93.52 94.02 92.64 92.82 1,823,800 -1.24(-1.32%)
Apr 29, 2021 94.82 95.16 92.95 94.06 1,912,173 -0.13(-0.14%)
Apr 28, 2021 93.80 94.51 93.09 94.19 1,248,816 +0.39(+0.42%)
Apr 27, 2021 92.87 94.46 92.75 93.80 1,102,513 +1.20(+1.30%)
Apr 26, 2021 93.50 93.78 92.23 92.60 1,421,914 -0.68(-0.73%)
Apr 23, 2021 91.49 93.61 91.12 93.28 2,567,600 +2.20(+2.42%)
Apr 22, 2021 91.46 92.62 90.68 91.08 1,440,235 -0.03(-0.03%)
Apr 21, 2021 89.48 91.17 88.79 91.11 3,286,959 +1.56(+1.74%)
Apr 20, 2021 91.48 91.57 88.47 89.55 2,466,758 -2.06(-2.25%)
Apr 19, 2021 92.50 92.58 91.20 91.61 1,604,538 -1.13(-1.22%)
Apr 16, 2021 92.69 92.98 91.84 92.74 2,236,800 +0.24(+0.26%)
Apr 15, 2021 93.20 93.21 91.81 92.50 1,189,100 +0.30(+0.33%)
Apr 14, 2021 92.07 93.33 92.03 92.20 1,337,552 +0.23(+0.25%)
Apr 13, 2021 92.71 92.86 91.06 91.97 1,375,269 -0.70(-0.76%)
Apr 12, 2021 92.10 92.77 91.44 92.67 2,017,558 +0.46(+0.50%)
Apr 09, 2021 90.91 92.24 90.62 92.21 1,267,200 +1.42(+1.56%)
Apr 08, 2021 90.24 90.90 89.24 90.79 1,475,277 +0.73(+0.81%)
Apr 07, 2021 90.81 90.99 89.83 90.06 1,467,044 -0.74(-0.81%)
Apr 06, 2021 90.24 91.63 90.13 90.80 1,548,377 +0.33(+0.36%)
Apr 05, 2021 90.64 90.64 88.95 90.47 4,668,890 +0.96(+1.07%)
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.