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 )

61.33 -1.36 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 72.21 72.98 70.07 70.27 8,724,634 -2.58(-3.54%)
Apr 28, 2022 72.11 73.43 70.21 72.85 5,810,481 +1.39(+1.95%)
Apr 27, 2022 71.74 72.84 70.69 71.46 5,475,949 -0.25(-0.35%)
Apr 26, 2022 73.39 73.66 71.61 71.71 5,139,639 -2.43(-3.28%)
Apr 25, 2022 72.31 74.24 71.90 74.14 6,509,849 +1.10(+1.51%)
Apr 22, 2022 75.12 75.39 72.79 73.04 5,659,050 -2.99(-3.93%)
Apr 21, 2022 78.42 75.47 76.03 7,399,816 -1.58(-2.04%)
Apr 20, 2022 78.93 79.28 77.55 77.61 3,719,850 -1.05(-1.33%)
Apr 19, 2022 76.02 79.11 75.89 78.66 5,449,764 +2.84(+3.75%)
Apr 18, 2022 76.18 76.50 75.17 75.82 4,312,526 -0.66(-0.86%)
Apr 14, 2022 77.44 78.19 76.36 76.48 5,718,788 -0.68(-0.88%)
Apr 13, 2022 75.73 77.44 75.31 77.16 5,210,508 +1.67(+2.21%)
Apr 12, 2022 77.34 78.70 75.32 75.49 5,620,390 -0.60(-0.79%)
Apr 11, 2022 75.40 77.85 75.16 76.09 3,928,143 +0.21(+0.28%)
Apr 08, 2022 74.90 77.01 74.38 75.88 5,805,913 +0.89(+1.19%)
Apr 07, 2022 74.31 75.31 72.89 74.99 5,450,848 +0.40(+0.54%)
Apr 06, 2022 74.85 75.10 73.22 74.59 5,070,141 -1.25(-1.65%)
Apr 05, 2022 77.05 77.83 75.51 75.84 4,041,644 -1.48(-1.91%)
Apr 04, 2022 75.70 77.71 75.27 77.32 3,906,001 +1.97(+2.61%)
Apr 01, 2022 76.06 76.30 74.87 75.35 4,778,562 -0.19(-0.25%)
Mar 31, 2022 77.72 77.72 75.50 75.54 6,946,938 -2.34(-3.00%)
Mar 30, 2022 80.56 80.64 77.62 77.88 6,239,373 -3.61(-4.43%)
Mar 29, 2022 79.45 81.93 79.09 81.49 7,153,480 +3.27(+4.18%)
Mar 28, 2022 77.53 78.32 76.38 78.22 4,841,185 +0.72(+0.93%)
Mar 25, 2022 78.69 78.89 76.95 77.50 4,557,307 -1.03(-1.31%)
Mar 24, 2022 78.11 78.64 77.01 78.53 3,112,796 +0.81(+1.04%)
Mar 23, 2022 78.92 79.38 77.61 77.72 5,725,154 -1.72(-2.17%)
Mar 22, 2022 78.27 79.73 78.23 79.44 4,252,697 +1.76(+2.27%)
Mar 21, 2022 79.48 79.94 77.11 77.68 5,711,048 -1.92(-2.41%)
Mar 18, 2022 78.14 79.66 77.98 79.60 5,545,618 +1.03(+1.31%)
Mar 17, 2022 76.94 78.74 76.33 78.57 5,336,334 +1.15(+1.49%)
Mar 16, 2022 75.47 77.64 75.01 77.42 9,414,301 +2.89(+3.88%)
Mar 15, 2022 72.70 74.67 72.70 74.53 6,217,711 +2.13(+2.94%)
Mar 14, 2022 73.52 74.35 72.09 72.40 5,852,899 -0.83(-1.13%)
Mar 11, 2022 75.64 75.68 73.17 73.23 6,787,334 -2.01(-2.67%)
Mar 10, 2022 74.13 75.33 73.50 75.24 5,693,689 +0.03(+0.04%)
Mar 09, 2022 75.62 76.20 75.00 75.21 4,772,864 +1.45(+1.97%)
Mar 08, 2022 72.63 76.25 71.97 73.76 9,144,013 +1.61(+2.23%)
Mar 07, 2022 75.49 76.07 72.08 72.15 13,076,432 -3.33(-4.41%)
Mar 04, 2022 76.50 76.79 74.49 75.48 7,437,576 -1.52(-1.97%)
Mar 03, 2022 77.98 78.26 76.04 77.00 6,518,584 -0.98(-1.26%)
Mar 02, 2022 75.63 78.59 75.42 77.98 7,502,401 +2.71(+3.60%)
Mar 01, 2022 77.46 77.74 74.72 75.27 8,682,950 -1.97(-2.55%)
Feb 28, 2022 76.20 77.80 75.97 77.24 9,210,104 -0.02(-0.03%)
Feb 25, 2022 75.73 77.35 75.11 77.26 7,369,129 +1.33(+1.75%)
Feb 24, 2022 70.27 76.18 69.98 75.93 9,980,159 +2.87(+3.93%)
Feb 23, 2022 75.56 75.68 72.98 73.06 7,965,788 -1.79(-2.39%)
Feb 22, 2022 77.35 78.25 74.54 74.85 9,016,075 -3.07(-3.94%)
Feb 18, 2022 77.92 0 -0.61(-0.78%)
Feb 17, 2022 80.27 80.70 78.28 78.53 3,945,552 -2.12(-2.63%)
Feb 16, 2022 81.15 81.46 79.79 80.65 4,789,690 -1.01(-1.24%)
Feb 15, 2022 79.86 81.80 79.86 81.66 4,136,904 +2.67(+3.38%)
Feb 14, 2022 79.40 80.14 78.42 78.99 3,923,690 -0.45(-0.57%)
Feb 11, 2022 81.19 81.70 79.01 79.44 6,052,684 -1.58(-1.95%)
Feb 10, 2022 81.40 83.56 80.52 81.02 4,863,557 -1.79(-2.16%)
Feb 09, 2022 81.97 82.91 81.80 82.81 3,701,258 +1.67(+2.06%)
Feb 08, 2022 78.83 81.51 78.62 81.14 4,148,921 +2.25(+2.85%)
Feb 07, 2022 78.98 80.01 78.02 78.89 3,049,831 +0.40(+0.51%)
Feb 04, 2022 78.62 79.20 76.38 78.49 9,779,451 +0.17(+0.22%)
Feb 03, 2022 79.53 78.06 78.32 9,530,363 -2.11(-2.62%)
Feb 02, 2022 82.96 83.14 79.69 80.43 8,074,090 -2.29(-2.77%)
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.