Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Retail SPDR (NY: XRT )

75.22 -0.22 (-0.29%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 14.58 14.69 14.53 14.61 1,958,720 +0.14(+0.94%)
Jul 28, 2006 14.36 14.51 14.35 14.47 1,132,122 +0.17(+1.18%)
Jul 27, 2006 14.48 14.54 14.30 14.30 88,511 -0.19(-1.33%)
Jul 26, 2006 14.63 14.64 14.50 14.50 584,958 -0.30(-2.00%)
Jul 25, 2006 14.77 14.84 14.60 14.79 1,546,153 +0.14(+0.95%)
Jul 24, 2006 14.52 14.67 14.50 14.65 319,179 +0.32(+2.23%)
Jul 21, 2006 14.41 14.42 14.29 14.33 403,058 -0.18(-1.27%)
Jul 20, 2006 14.76 14.76 14.52 14.52 620,802 -0.18(-1.25%)
Jul 19, 2006 14.47 14.74 14.47 14.70 359,411 +0.34(+2.40%)
Jul 18, 2006 14.55 14.55 14.18 14.36 486,693 -0.21(-1.44%)
Jul 17, 2006 14.54 14.67 14.52 14.57 137,278 +0.05(+0.37%)
Jul 14, 2006 14.66 14.66 14.44 14.51 322,836 -0.21(-1.42%)
Jul 13, 2006 14.79 14.85 14.68 14.72 685,418 -0.22(-1.46%)
Jul 12, 2006 15.24 15.24 14.93 14.94 304,792 -0.36(-2.33%)
Jul 11, 2006 15.17 15.30 15.08 15.30 235,300 +0.00(+0.00%)
Jul 10, 2006 15.30 15.40 15.24 15.30 850,006 +0.10(+0.65%)
Jul 07, 2006 15.20 15.30 15.17 15.20 309,669 -0.12(-0.78%)
Jul 06, 2006 15.25 15.32 15.22 15.32 207,746 +0.09(+0.57%)
Jul 05, 2006 15.30 15.30 15.11 15.23 285,286 -0.20(-1.28%)
Jul 03, 2006 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Jun 30, 2006 15.47 15.47 15.40 15.43 924,375 +0.05(+0.29%)
Jun 29, 2006 15.14 15.38 15.04 15.38 338,929 +0.38(+2.54%)
Jun 28, 2006 15.05 15.05 14.91 15.00 101,191 -0.00(-0.03%)
Jun 27, 2006 15.05 15.08 15.00 15.01 173,122 -0.29(-1.88%)
Jun 23, 2006 15.29 15.29 15.29 15.29 60,958 +0.07(+0.46%)
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.