Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Retail SPDR (NY: XRT )

78.99 +0.63 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.428 8.478 8.045 8.107 0 -0.27(-3.25%)
Jan 29, 2009 8.614 8.672 8.367 8.379 16,993,190 -0.35(-3.97%)
Jan 28, 2009 8.499 8.841 8.499 8.725 13,522,306 +0.37(+4.39%)
Jan 27, 2009 8.396 8.523 8.276 8.358 9,079,421 -0.00(-0.05%)
Jan 26, 2009 8.268 8.527 8.222 8.363 16,502,169 +0.12(+1.45%)
Jan 23, 2009 8.037 8.383 7.967 8.243 16,057,048 +0.04(+0.45%)
Jan 22, 2009 8.128 8.383 7.963 8.206 20,795,454 -0.01(-0.15%)
Jan 21, 2009 8.091 8.243 7.880 8.218 15,137,086 +0.22(+2.78%)
Jan 20, 2009 8.445 8.466 7.922 7.996 17,937,000 -0.49(-5.73%)
Jan 16, 2009 8.474 8.548 8.210 8.482 17,939,178 +0.16(+1.88%)
Jan 15, 2009 8.074 8.523 7.946 8.325 31,067,244 +0.25(+3.11%)
Jan 14, 2009 8.222 8.222 8.045 8.074 18,360,134 -0.30(-3.59%)
Jan 13, 2009 8.342 8.544 8.247 8.375 8,707,525 +0.01(+0.10%)
Jan 12, 2009 8.585 8.602 8.301 8.367 11,911,799 -0.21(-2.40%)
Jan 09, 2009 8.902 8.902 8.548 8.573 15,036,562 -0.33(-3.66%)
Jan 08, 2009 8.696 8.919 8.519 8.898 14,078,512 +0.16(+1.84%)
Jan 07, 2009 8.795 8.865 8.630 8.738 10,842,685 -0.19(-2.17%)
Jan 06, 2009 8.890 9.038 8.775 8.931 14,131,658 +0.09(+1.03%)
Jan 05, 2009 8.750 8.902 8.651 8.841 9,939,385 +0.10(+1.13%)
Jan 02, 2009 8.400 8.820 8.371 8.742 0 +0.35(+4.15%)
Jan 01, 2009 8.119 8.461 8.107 8.393 0 +0.00(+0.00%)
Dec 31, 2008 8.119 8.461 8.107 8.393 10,635,783 +0.29(+3.59%)
Dec 30, 2008 7.913 8.132 7.884 8.103 7,569,665 +0.23(+2.93%)
Dec 29, 2008 7.996 8.029 7.748 7.872 5,147,545 -0.11(-1.39%)
Dec 26, 2008 8.004 8.058 7.946 7.983 5,019,269 +0.07(+0.83%)
Dec 24, 2008 7.893 7.987 7.810 7.917 2,397,493 +0.00(+0.05%)
Dec 23, 2008 8.086 8.103 7.860 7.913 5,402,031 -0.05(-0.67%)
Dec 22, 2008 8.280 8.330 7.872 7.967 7,916,196 -0.32(-3.83%)
Dec 19, 2008 8.309 8.346 7.971 8.284 19,170,800 -0.02(-0.30%)
Dec 18, 2008 8.424 8.478 8.161 8.309 13,933,730 -0.07(-0.88%)
Dec 17, 2008 8.086 8.494 7.987 8.383 12,981,720 +0.25(+3.04%)
Dec 16, 2008 7.786 8.161 7.744 8.136 17,279,172 +0.47(+6.07%)
Dec 15, 2008 7.967 7.971 7.530 7.670 9,877,332 -0.25(-3.17%)
Dec 12, 2008 7.522 7.963 7.505 7.922 11,683,258 +0.14(+1.85%)
Dec 11, 2008 8.062 8.111 7.670 7.777 11,086,950 -0.40(-4.89%)
Dec 10, 2008 7.963 8.301 7.934 8.177 13,708,252 +0.23(+2.90%)
Dec 09, 2008 8.227 8.441 7.868 7.946 14,752,744 -0.34(-4.08%)
Dec 08, 2008 8.309 8.474 8.136 8.284 22,178,842 +0.20(+2.50%)
Dec 05, 2008 7.415 8.115 7.303 8.082 28,795,326 +0.54(+7.10%)
Dec 04, 2008 7.171 7.839 7.167 7.546 29,210,528 +0.23(+3.21%)
Dec 03, 2008 7.023 7.316 6.813 7.312 35,914,696 +0.29(+4.17%)
Dec 02, 2008 6.945 7.118 6.788 7.019 22,301,358 +0.19(+2.84%)
Dec 01, 2008 7.415 7.427 6.817 6.825 13,071,842 -0.77(-10.15%)
Nov 28, 2008 7.678 7.707 7.526 7.596 8,857,339 -0.11(-1.44%)
Nov 26, 2008 7.134 7.802 7.064 7.707 14,091,035 +0.42(+5.83%)
Nov 25, 2008 7.295 7.468 6.936 7.283 24,415,792 +0.13(+1.79%)
Nov 24, 2008 6.689 7.291 6.516 7.155 12,619,695 +0.61(+9.39%)
Nov 21, 2008 6.594 6.594 6.104 6.541 13,728,488 +0.23(+3.73%)
Nov 20, 2008 6.405 6.895 6.273 6.306 16,079,195 -0.29(-4.37%)
Nov 19, 2008 7.171 7.171 6.491 6.594 14,184,862 -0.42(-6.05%)
Nov 18, 2008 7.188 7.406 6.895 7.019 8,120,233 -0.23(-3.24%)
Nov 17, 2008 7.402 7.588 7.246 7.254 12,909,576 -0.35(-4.61%)
Nov 14, 2008 8.086 8.152 7.600 7.604 8,510,362 -0.56(-6.82%)
Nov 13, 2008 7.736 8.161 7.089 8.161 24,454,312 +0.57(+7.49%)
Nov 12, 2008 7.880 7.930 7.588 7.592 9,343,154 -0.49(-6.02%)
Nov 11, 2008 8.210 8.350 7.938 8.078 9,575,671 -0.29(-3.45%)
Nov 10, 2008 8.602 8.845 8.247 8.367 6,962,897 -0.26(-2.96%)
Nov 07, 2008 8.610 8.779 8.437 8.622 8,738,548 +0.02(+0.29%)
Nov 06, 2008 8.680 9.043 8.556 8.597 15,520,334 -0.08(-0.95%)
Nov 05, 2008 9.113 9.306 8.680 8.680 13,238,825 -0.68(-7.22%)
Nov 04, 2008 9.529 9.545 9.080 9.356 7,590,507 +0.14(+1.57%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.