Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	78.45	78.92	78.91	78.99	4,638,742	+0.63(+0.80%)
Mar 27, 2024	77.24	78.37	77.21	78.36	4,651,474	+1.52(+1.98%)
Mar 26, 2024	76.82	77.33	76.65	76.84	2,424,953	+0.30(+0.39%)
Mar 25, 2024	77.44	77.94	76.53	76.54	3,965,622	-0.69(-0.89%)
Mar 22, 2024	77.83	78.08	77.20	77.23	4,033,503	-0.91(-1.16%)
Mar 21, 2024	77.07	78.42	77.07	78.14	6,911,849	+0.81(+1.05%)
Mar 20, 2024	75.93	77.35	75.81	77.33	8,114,379	+1.34(+1.76%)
Mar 19, 2024	75.08	76.06	75.03	75.99	6,171,773	+0.57(+0.76%)
Mar 18, 2024	75.66	75.84	74.79	75.42	7,812,265	-0.04(-0.05%)
Mar 15, 2024	74.68	75.67	74.68	75.46	4,840,813	+0.35(+0.47%)
Mar 14, 2024	76.05	76.24	74.49	75.11	6,816,539	-0.66(-0.87%)
Mar 13, 2024	75.01	76.05	74.77	75.77	4,191,668	+0.51(+0.68%)
Mar 12, 2024	75.32	75.80	74.88	75.26	4,644,282	+0.15(+0.20%)
Mar 11, 2024	75.29	75.66	74.58	75.11	3,789,109	-0.36(-0.48%)
Mar 08, 2024	75.95	76.50	74.98	75.47	7,130,621	-0.07(-0.09%)
Mar 07, 2024	75.78	76.39	75.42	75.54	5,864,056	+0.21(+0.28%)
Mar 06, 2024	76.57	76.68	75.02	75.33	9,631,086	-1.22(-1.59%)
Mar 05, 2024	76.29	77.15	76.15	76.55	5,149,778	-0.02(-0.03%)
Mar 04, 2024	76.81	77.44	76.55	76.57	4,793,384	-0.30(-0.39%)
Mar 01, 2024	76.38	76.97	75.69	76.87	7,293,151	+0.53(+0.69%)
Feb 29, 2024	76.62	76.82	75.80	76.34	7,942,135	+0.53(+0.70%)
Feb 28, 2024	76.03	76.42	75.75	75.81	7,700,214	-0.68(-0.89%)
Feb 27, 2024	75.10	76.69	75.10	76.49	8,580,074	+1.85(+2.47%)
Feb 26, 2024	74.46	75.08	74.31	74.64	7,211,788	+0.16(+0.21%)
Feb 23, 2024	73.75	74.84	73.66	74.48	7,990,385	+1.31(+1.79%)
Feb 22, 2024	72.78	73.33	72.47	73.17	4,622,394	+0.62(+0.85%)
Feb 21, 2024	72.69	73.10	72.15	72.56	6,479,460	-0.34(-0.47%)
Feb 20, 2024	72.90	73.15	72.64	72.90	3,332,382	-0.53(-0.72%)
Feb 16, 2024	72.89	74.07	72.81	73.42	4,332,401	-0.41(-0.55%)
Feb 15, 2024	73.05	73.96	73.05	73.83	7,801,428	+1.01(+1.38%)
Feb 14, 2024	72.54	73.01	71.74	72.83	8,253,846	+0.97(+1.35%)
Feb 13, 2024	71.99	72.42	71.21	71.86	12,524,674	-2.16(-2.91%)
Feb 12, 2024	72.64	74.21	72.64	74.01	4,563,153	+1.46(+2.01%)
Feb 09, 2024	71.60	72.63	71.40	72.56	7,062,367	+0.97(+1.35%)
Feb 08, 2024	70.55	71.65	70.26	71.59	6,975,182	+1.06(+1.50%)
Feb 07, 2024	70.58	70.81	70.05	70.53	5,681,898	+0.09(+0.13%)
Feb 06, 2024	69.44	70.48	69.12	70.44	3,688,254	+0.88(+1.26%)
Feb 05, 2024	69.91	69.92	68.86	69.56	7,558,925	-1.04(-1.47%)
Feb 02, 2024	69.67	71.11	69.23	70.60	11,730,412	+0.34(+0.48%)
Feb 01, 2024	69.13	70.29	68.55	70.26	11,232,015	+1.80(+2.62%)
Jan 31, 2024	69.78	70.35	68.34	68.46	11,789,186	-1.66(-2.36%)
Jan 30, 2024	69.96	70.41	69.78	70.12	5,042,422	-0.26(-0.37%)
Jan 29, 2024	69.73	70.47	69.40	70.38	5,064,067	+0.58(+0.83%)
Jan 26, 2024	69.84	70.22	69.63	69.80	6,281,813	+0.35(+0.50%)
Jan 25, 2024	69.09	69.55	68.71	69.45	8,750,552	+0.90(+1.31%)
Jan 24, 2024	70.03	70.03	68.42	68.55	7,026,670	-0.67(-0.97%)
Jan 23, 2024	70.29	70.79	68.96	69.22	7,018,537	-0.60(-0.86%)
Jan 22, 2024	68.94	69.89	68.73	69.82	6,733,237	+1.28(+1.86%)
Jan 19, 2024	68.37	68.98	67.43	68.54	9,304,899	+0.29(+0.42%)
Jan 18, 2024	68.47	68.53	67.48	68.25	8,921,192	+0.17(+0.25%)
Jan 17, 2024	67.88	68.27	67.62	68.08	4,771,885	-0.41(-0.60%)
Jan 16, 2024	68.21	68.57	67.75	68.49	6,743,074	-0.19(-0.28%)
Jan 12, 2024	69.90	70.36	68.47	68.68	6,969,144	-0.86(-1.23%)
Jan 11, 2024	69.82	69.99	68.76	69.54	6,846,229	-0.55(-0.78%)
Jan 10, 2024	69.93	70.27	69.43	70.09	3,917,980	+0.21(+0.30%)
Jan 09, 2024	70.03	70.26	69.65	69.88	5,703,553	-0.60(-0.85%)
Jan 08, 2024	69.42	70.54	69.10	70.48	6,749,532	+1.22(+1.76%)
Jan 05, 2024	69.15	70.34	68.89	69.26	4,953,717	-0.12(-0.17%)
Jan 04, 2024	69.33	69.74	68.86	69.38	5,569,780	-0.13(-0.19%)
Jan 03, 2024	71.22	71.45	69.47	69.51	9,181,231	-2.60(-3.61%)
Jan 02, 2024	71.66	72.80	71.32	72.12	7,262,626	-0.06(-0.08%)
Dec 29, 2023	72.83	73.08	72.02	72.18	7,878,454	-0.79(-1.08%)
Dec 28, 2023	72.65	73.05	72.57	72.97	4,640,882	-0.01(-0.01%)
Dec 27, 2023	72.77	73.17	72.50	72.98	5,149,631	+0.41(+0.56%)
Dec 26, 2023	72.20	72.74	71.88	72.57	3,657,839	+0.67(+0.93%)
Dec 22, 2023	71.30	72.50	71.30	71.90	6,809,300	-0.20(-0.28%)
Dec 21, 2023	71.73	72.15	71.32	72.10	6,087,891	+1.40(+1.98%)
Dec 20, 2023	71.70	72.38	70.70	70.70	6,814,469	-1.36(-1.88%)
Dec 19, 2023	71.04	72.15	70.87	72.06	5,096,035	+1.44(+2.03%)
Dec 18, 2023	70.78	71.07	70.05	70.62	6,506,749	+0.24(+0.33%)
Dec 15, 2023	71.11	71.42	70.09	70.38	6,576,232	-0.58(-0.81%)
Dec 14, 2023	70.42	71.31	70.27	70.96	11,422,479	+1.67(+2.41%)
Dec 13, 2023	67.25	69.32	66.54	69.29	8,383,710	+2.21(+3.29%)
Dec 12, 2023	67.49	67.55	67.00	67.09	3,499,961	-0.66(-0.97%)
Dec 11, 2023	67.24	67.90	67.06	67.74	6,830,165	+1.10(+1.65%)
Dec 08, 2023	66.46	67.20	66.18	66.64	6,471,971	+0.01(+0.01%)
Dec 07, 2023	65.89	66.70	65.61	66.63	5,920,003	+0.72(+1.09%)
Dec 06, 2023	66.17	66.97	65.79	65.91	7,233,146	+0.37(+0.56%)
Dec 05, 2023	66.42	66.53	65.49	65.55	5,868,046	-1.80(-2.67%)
Dec 04, 2023	66.27	67.77	66.27	67.34	6,828,509	+0.74(+1.10%)
Dec 01, 2023	64.22	66.63	64.02	66.61	8,906,727	+2.43(+3.79%)
Nov 30, 2023	64.37	64.49	63.47	64.18	7,342,659	+0.06(+0.09%)
Nov 29, 2023	64.11	65.05	64.00	64.12	5,646,980	+0.43(+0.67%)
Nov 28, 2023	63.00	64.01	62.60	63.69	6,962,474	+0.60(+0.94%)
Nov 27, 2023	63.22	63.51	62.85	63.09	5,343,715	-0.38(-0.59%)
Nov 24, 2023	63.11	63.50	62.93	63.47	2,617,534	+0.46(+0.73%)
Nov 22, 2023	63.05	63.62	62.84	63.01	7,415,168	-0.03(-0.05%)
Nov 21, 2023	62.96	63.18	62.44	63.04	6,433,721	-0.18(-0.28%)
Nov 20, 2023	62.74	63.41	62.46	63.22	5,609,487	+0.39(+0.62%)
Nov 17, 2023	62.14	63.05	61.96	62.83	9,943,692	+1.70(+2.78%)
Nov 16, 2023	62.60	62.73	60.89	61.14	10,184,973	-2.17(-3.42%)
Nov 15, 2023	62.54	64.12	62.29	63.30	11,774,956	+1.35(+2.18%)
Nov 14, 2023	60.61	62.56	60.60	61.95	12,561,429	+2.92(+4.95%)
Nov 13, 2023	59.07	59.53	58.85	59.03	4,564,168	-0.42(-0.70%)
Nov 10, 2023	59.34	59.52	58.40	59.45	6,962,100	+0.49(+0.83%)
Nov 09, 2023	60.29	60.55	58.81	58.96	6,398,432	-1.05(-1.75%)
Nov 08, 2023	60.90	60.96	59.92	60.01	6,435,924	-1.10(-1.80%)
Nov 07, 2023	60.96	61.37	60.72	61.12	6,067,771	-0.03(-0.05%)
Nov 06, 2023	61.59	61.80	60.66	61.15	9,589,626	-0.53(-0.85%)
Nov 03, 2023	60.57	62.05	60.57	61.67	9,935,875	+1.74(+2.90%)
Nov 02, 2023	58.94	59.96	58.85	59.93	9,563,138	+1.79(+3.08%)
Nov 01, 2023	58.26	58.45	57.21	58.15	10,634,614	-0.16(-0.27%)
Oct 31, 2023	57.83	58.46	57.48	58.30	5,971,516	+0.44(+0.76%)
Oct 30, 2023	58.08	58.40	57.42	57.87	4,768,943	+0.34(+0.59%)
Oct 27, 2023	58.34	58.57	57.41	57.53	8,282,817	-0.69(-1.18%)
Oct 26, 2023	58.15	58.64	57.68	58.21	10,471,852	+0.21(+0.36%)
Oct 25, 2023	57.96	58.35	57.34	58.01	7,893,741	-0.16(-0.27%)
Oct 24, 2023	58.41	59.01	57.95	58.17	7,873,503	+0.07(+0.12%)
Oct 23, 2023	58.62	59.08	57.86	58.10	8,488,065	-0.75(-1.28%)
Oct 20, 2023	59.20	59.43	58.70	58.85	8,505,723	-0.31(-0.52%)
Oct 19, 2023	60.01	60.33	59.01	59.16	9,756,872	-0.98(-1.64%)
Oct 18, 2023	60.47	60.64	59.95	60.14	8,390,546	-0.72(-1.18%)
Oct 17, 2023	59.47	61.33	59.47	60.86	11,189,855	+1.03(+1.73%)
Oct 16, 2023	58.76	60.00	58.61	59.82	10,130,973	+1.58(+2.71%)
Oct 13, 2023	58.69	58.87	58.09	58.24	7,746,831	-0.33(-0.56%)
Oct 12, 2023	59.78	59.80	58.14	58.57	9,911,441	-1.04(-1.75%)
Oct 11, 2023	60.07	60.32	59.14	59.62	5,952,668	-0.25(-0.41%)
Oct 10, 2023	58.94	60.29	58.94	59.86	10,437,156	+1.06(+1.81%)
Oct 09, 2023	57.93	59.05	57.79	58.80	5,513,536	+0.37(+0.63%)
Oct 06, 2023	57.77	58.86	57.10	58.43	12,276,125	+0.32(+0.55%)
Oct 05, 2023	58.84	59.03	57.92	58.12	7,742,447	-0.91(-1.55%)
Oct 04, 2023	59.00	59.29	58.51	59.03	6,715,085	+0.20(+0.34%)
Oct 03, 2023	59.78	60.00	58.62	58.83	7,320,629	-1.12(-1.87%)
Oct 02, 2023	60.32	60.65	59.78	59.95	4,811,717	-0.51(-0.84%)
Sep 29, 2023	60.76	61.14	60.29	60.46	7,943,076	+0.42(+0.69%)
Sep 28, 2023	58.98	60.30	58.90	60.04	7,403,920	+1.09(+1.85%)
Sep 27, 2023	58.78	59.29	58.43	58.95	7,173,090	+0.35(+0.59%)
Sep 26, 2023	59.19	59.53	58.53	58.60	6,108,142	-0.88(-1.49%)
Sep 25, 2023	58.82	59.67	59.36	59.49	5,029,788	+0.29(+0.49%)
Sep 22, 2023	59.77	59.95	59.17	59.20	4,651,935	-0.28(-0.47%)
Sep 21, 2023	59.85	60.07	59.45	59.48	6,611,827	-0.75(-1.24%)
Sep 20, 2023	60.66	60.97	60.18	60.22	4,652,919	-0.29(-0.48%)
Sep 19, 2023	60.59	60.93	60.22	60.51	7,268,853	-0.16(-0.26%)
Sep 18, 2023	61.63	61.63	60.63	60.67	5,771,541	-0.98(-1.59%)
Sep 15, 2023	62.31	62.31	61.43	61.65	6,149,887	-0.80(-1.28%)
Sep 14, 2023	61.47	62.50	61.34	62.45	6,599,820	+1.43(+2.34%)
Sep 13, 2023	61.66	61.66	60.79	61.03	5,286,284	-0.31(-0.50%)
Sep 12, 2023	61.51	62.05	61.23	61.33	3,596,233	-0.09(-0.15%)
Sep 11, 2023	61.70	62.01	61.38	61.42	3,025,772	+0.02(+0.03%)
Sep 08, 2023	61.78	61.78	61.14	61.40	5,201,693	-0.33(-0.53%)
Sep 07, 2023	61.99	62.20	61.53	61.73	6,159,172	-0.40(-0.64%)
Sep 06, 2023	62.46	62.98	61.76	62.13	5,779,461	-0.49(-0.78%)
Sep 05, 2023	63.45	63.55	62.53	62.61	6,666,204	-1.40(-2.18%)
Sep 01, 2023	64.12	64.28	63.63	64.01	3,762,849	+0.34(+0.53%)
Aug 31, 2023	63.34	64.24	63.28	63.67	5,112,322	+0.09(+0.14%)
Aug 30, 2023	62.99	63.82	62.97	63.58	3,286,205	+0.42(+0.66%)
Aug 29, 2023	62.21	63.24	62.13	63.17	4,562,292	+0.98(+1.58%)
Aug 28, 2023	61.58	62.30	61.58	62.19	5,376,561	+0.76(+1.24%)
Aug 25, 2023	61.66	61.97	60.81	61.42	7,483,692	+0.25(+0.40%)
Aug 24, 2023	62.22	62.52	61.10	61.18	7,496,897	-1.31(-2.09%)
Aug 23, 2023	61.81	62.58	61.30	62.48	6,468,075	+0.51(+0.82%)
Aug 22, 2023	62.98	62.98	61.82	61.98	6,922,295	-1.77(-2.78%)
Aug 21, 2023	64.17	64.49	63.43	63.75	4,489,167	-0.48(-0.74%)
Aug 18, 2023	63.16	64.43	62.85	64.23	5,965,717	+0.82(+1.30%)
Aug 17, 2023	64.46	64.74	63.35	63.40	5,760,571	-0.82(-1.28%)
Aug 16, 2023	65.02	65.48	64.21	64.23	6,500,406	-0.58(-0.90%)
Aug 15, 2023	65.15	65.37	64.55	64.81	4,425,215	-0.69(-1.06%)
Aug 14, 2023	65.08	65.50	64.75	65.50	3,871,484	+0.16(+0.24%)
Aug 11, 2023	65.01	65.73	64.86	65.35	3,709,663	+0.03(+0.05%)
Aug 10, 2023	65.84	66.54	65.10	65.32	6,459,584	-0.06(-0.09%)
Aug 09, 2023	66.08	66.09	65.17	65.38	4,417,719	-0.25(-0.38%)
Aug 08, 2023	65.54	65.68	64.82	65.62	4,348,004	-0.54(-0.81%)
Aug 07, 2023	66.27	66.43	65.59	66.16	2,760,889	+0.05(+0.07%)
Aug 04, 2023	66.84	66.97	66.01	66.11	4,945,569	-0.22(-0.33%)
Aug 03, 2023	66.13	66.73	65.84	66.33	4,939,342	+0.14(+0.21%)
Aug 02, 2023	66.05	66.51	65.78	66.19	4,686,050	-0.62(-0.93%)
Aug 01, 2023	66.82	67.12	66.40	66.81	3,466,698	-0.34(-0.50%)
Jul 31, 2023	66.60	67.22	66.57	67.15	3,566,753	+0.57(+0.86%)
Jul 28, 2023	66.28	66.80	66.08	66.57	2,738,674	+0.77(+1.17%)
Jul 27, 2023	66.74	67.15	65.59	65.80	4,949,381	-0.73(-1.10%)
Jul 26, 2023	65.70	66.65	65.65	66.53	4,318,378	+0.99(+1.51%)
Jul 25, 2023	65.70	65.97	65.34	65.54	3,161,560	-0.29(-0.44%)
Jul 24, 2023	65.52	66.19	65.26	65.83	3,717,120	+0.41(+0.62%)
Jul 21, 2023	66.60	66.60	65.38	65.43	4,130,117	-0.64(-0.97%)
Jul 20, 2023	66.90	66.97	65.93	66.07	6,239,703	-0.92(-1.38%)
Jul 19, 2023	66.49	66.99	66.03	66.99	6,089,138	+1.33(+2.02%)
Jul 18, 2023	65.00	66.05	64.88	65.66	5,198,100	+0.69(+1.07%)
Jul 17, 2023	64.52	65.22	63.98	64.97	4,083,121	+0.37(+0.57%)
Jul 14, 2023	64.79	65.05	64.12	64.60	4,727,662	-0.60(-0.93%)
Jul 13, 2023	65.93	65.93	65.12	65.21	4,219,194	-0.49(-0.74%)
Jul 12, 2023	66.60	66.79	65.65	65.69	7,251,349	-0.08(-0.12%)
Jul 11, 2023	64.71	65.89	64.66	65.77	5,892,794	+1.33(+2.06%)
Jul 10, 2023	63.20	64.44	63.01	64.44	4,738,979	+1.17(+1.85%)
Jul 07, 2023	62.81	63.81	62.74	63.28	3,651,902	+0.60(+0.96%)
Jul 06, 2023	62.84	63.18	62.25	62.67	4,979,926	-0.80(-1.26%)
Jul 05, 2023	63.54	63.61	62.87	63.47	4,078,608	-0.25(-0.39%)
Jul 03, 2023	63.14	63.88	63.14	63.72	2,395,615	+0.56(+0.89%)
Jun 30, 2023	63.30	63.39	62.38	63.16	6,300,749	+0.31(+0.49%)
Jun 29, 2023	62.69	63.41	62.50	62.85	5,957,892	+0.36(+0.57%)
Jun 28, 2023	62.33	62.49	61.92	62.49	4,655,994	+0.06(+0.10%)
Jun 27, 2023	61.40	62.58	61.20	62.43	4,008,449	+1.05(+1.71%)
Jun 26, 2023	61.40	62.05	61.31	61.38	3,970,407	+0.13(+0.21%)
Jun 23, 2023	61.42	61.98	61.19	61.25	4,324,499	-0.47(-0.75%)
Jun 22, 2023	61.44	61.91	60.99	61.72	3,276,884	+0.07(+0.11%)
Jun 21, 2023	61.40	62.10	61.02	61.65	3,600,263	+0.16(+0.26%)
Jun 20, 2023	61.60	61.92	61.23	61.49	4,791,194	-0.28(-0.45%)
Jun 16, 2023	63.23	63.23	61.47	61.77	7,218,082	-1.04(-1.65%)
Jun 15, 2023	61.46	62.95		62.81	6,753,592	+2.15(+3.54%)
May 08, 2023	60.52	60.79	59.98	60.66	4,103,758	+0.35(+0.59%)
May 05, 2023	59.61	60.38	59.61	60.30	5,077,786	+1.73(+2.95%)
May 04, 2023	59.40	59.52	58.35	58.58	6,035,553	-0.90(-1.51%)
May 03, 2023	59.98	60.62	59.39	59.47	5,648,392	-0.43(-0.72%)
May 02, 2023	60.13	60.13	58.61	59.91	6,663,033	-0.31(-0.51%)
May 01, 2023	60.59	60.95	59.94	60.21	4,206,662	-0.34(-0.57%)
Apr 28, 2023	60.26	60.94	60.20	60.56	4,676,787	+0.05(+0.08%)
Apr 27, 2023	59.87	60.62	59.64	60.51	5,363,345	+0.67(+1.12%)
Apr 26, 2023	59.79	60.35	59.55	59.84	6,644,728	+0.13(+0.21%)
Apr 25, 2023	61.33	61.38	59.70	59.71	4,756,161	-2.02(-3.27%)
Apr 24, 2023	61.32	61.77	61.07	61.73	4,885,305	+0.36(+0.59%)
Apr 21, 2023	61.42	61.52	60.96	61.37	4,275,469	+0.06(+0.10%)
Apr 20, 2023	61.10	62.03	61.00	61.31	4,003,020	-0.25(-0.40%)
Apr 19, 2023	61.13	61.71	60.82	61.55	3,351,398	-0.08(-0.13%)
Apr 18, 2023	61.83	62.12	61.37	61.63	3,957,728	+0.02(+0.03%)
Apr 17, 2023	61.64	62.00	61.11	61.61	3,997,023	+0.27(+0.43%)
Apr 14, 2023	61.70	62.67	60.92	61.35	7,664,954	+0.04(+0.06%)
Apr 13, 2023	61.32	61.71	60.93	61.31	5,725,986	+0.18(+0.29%)
Apr 12, 2023	63.21	63.47	61.00	61.13	7,725,402	-1.63(-2.59%)
Apr 11, 2023	62.33	63.10	62.17	62.76	6,765,221	+1.03(+1.66%)
Apr 10, 2023	60.40	61.79	60.40	61.73	5,119,767	+1.09(+1.80%)
Apr 06, 2023	60.51	61.02	59.95	60.64	5,267,173	-0.11(-0.18%)
Apr 05, 2023	61.86	61.86	60.41	60.74	6,310,772	-1.32(-2.13%)
Apr 04, 2023	63.20	63.32	61.86	62.07	4,706,881	-0.83(-1.32%)

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.

S&P Retail SPDR (NY: XRT )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

S&P Retail SPDR (NY: XRT )

Historical Prices

Sections

Services