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 )

96.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.07 51.56 50.99 51.02 4,554,400 -0.24(-0.47%)
Sep 27, 2018 51.42 51.58 51.13 51.26 4,033,073 -0.09(-0.18%)
Sep 26, 2018 51.04 51.71 51.02 51.35 5,047,742 +0.44(+0.86%)
Sep 25, 2018 51.15 51.30 50.76 50.91 5,956,094 -0.06(-0.12%)
Sep 24, 2018 51.28 51.43 50.76 50.97 4,602,042 -0.38(-0.74%)
Sep 21, 2018 51.61 51.92 51.31 51.35 4,488,300 -0.25(-0.48%)
Sep 20, 2018 51.51 51.67 51.24 51.60 5,928,814 +0.17(+0.33%)
Sep 19, 2018 51.40 51.78 51.29 51.43 6,318,337 -0.01(-0.02%)
Sep 18, 2018 51.09 51.62 51.09 51.44 4,459,290 +0.19(+0.37%)
Sep 17, 2018 51.65 51.66 51.17 51.25 7,421,333 -0.53(-1.02%)
Sep 14, 2018 51.54 51.79 51.29 51.78 4,466,000 +0.12(+0.23%)
Sep 13, 2018 52.09 52.27 51.53 51.66 3,474,471 -0.37(-0.71%)
Sep 12, 2018 52.13 52.30 51.57 52.03 4,431,453 -0.19(-0.36%)
Sep 11, 2018 51.72 52.24 51.70 52.22 4,846,843 +0.36(+0.69%)
Sep 10, 2018 51.64 51.94 51.51 51.86 4,180,826 +0.57(+1.11%)
Sep 07, 2018 51.12 51.91 51.04 51.29 5,717,200 +0.13(+0.25%)
Sep 06, 2018 51.88 51.97 51.11 51.16 5,507,876 -0.65(-1.25%)
Sep 05, 2018 52.13 52.19 51.48 51.81 3,981,248 -0.52(-0.99%)
Sep 04, 2018 52.15 52.33 51.74 52.33 6,438,083 +0.24(+0.46%)
Aug 31, 2018 52.09 52.09 52.09 0 +0.69(+1.34%)
Aug 30, 2018 51.55 51.91 51.32 51.40 5,651,312 -0.35(-0.68%)
Aug 29, 2018 51.76 51.79 51.07 51.75 5,323,189 -0.05(-0.10%)
Aug 28, 2018 51.84 51.94 51.43 51.80 5,633,829 +0.25(+0.48%)
Aug 27, 2018 52.09 52.20 51.40 51.55 6,671,653 -0.37(-0.71%)
Aug 24, 2018 52.21 52.30 51.69 51.92 5,076,700 -0.58(-1.10%)
Aug 23, 2018 52.39 52.55 52.01 52.50 4,916,648 +0.13(+0.25%)
Aug 22, 2018 52.36 52.96 52.20 52.37 9,072,795 +0.03(+0.06%)
Aug 21, 2018 52.15 52.44 51.98 52.34 5,849,101 +0.41(+0.79%)
Aug 20, 2018 51.30 51.97 51.26 51.93 8,185,831 +0.73(+1.43%)
Aug 17, 2018 50.64 51.28 50.56 51.20 4,827,800 +0.58(+1.15%)
Aug 16, 2018 50.85 51.00 50.58 50.62 6,654,747 +0.17(+0.34%)
Aug 15, 2018 51.50 51.50 50.31 50.45 12,116,719 -1.41(-2.72%)
Aug 14, 2018 50.93 51.94 50.93 51.86 8,184,763 +1.15(+2.27%)
Aug 13, 2018 51.00 51.22 50.51 50.71 9,208,719 -0.28(-0.55%)
Aug 10, 2018 50.81 51.46 50.67 50.99 5,447,000 +0.03(+0.06%)
Aug 09, 2018 50.72 51.34 50.70 50.96 8,233,612 +0.22(+0.43%)
Aug 08, 2018 50.68 50.82 50.36 50.74 3,531,457 +0.03(+0.06%)
Aug 07, 2018 50.39 50.79 50.32 50.71 5,152,241 +0.42(+0.84%)
Aug 06, 2018 49.94 50.29 49.68 50.29 4,694,045 +0.30(+0.60%)
Aug 03, 2018 49.64 50.05 49.60 49.99 4,402,800 +0.43(+0.87%)
Aug 02, 2018 48.82 49.62 48.53 49.56 6,256,802 +0.51(+1.04%)
Aug 01, 2018 49.44 49.67 48.74 49.05 4,743,939 -0.58(-1.17%)
Jul 31, 2018 49.56 49.85 49.29 49.63 4,012,763 +0.07(+0.14%)
Jul 30, 2018 49.29 49.79 49.26 49.56 4,993,516 +0.22(+0.45%)
Jul 27, 2018 50.20 50.50 49.17 49.34 5,107,200 -0.79(-1.58%)
Jul 26, 2018 50.03 50.85 49.76 50.13 12,088,125 +0.46(+0.93%)
Jul 25, 2018 49.00 49.70 48.85 49.67 5,005,868 +0.47(+0.96%)
Jul 24, 2018 50.20 50.40 49.05 49.20 9,337,387 -0.82(-1.64%)
Jul 23, 2018 49.92 50.24 49.80 50.02 3,234,139 -0.05(-0.10%)
Jul 20, 2018 50.40 50.65 49.97 50.07 3,693,222 -0.56(-1.11%)
Jul 19, 2018 50.01 50.78 49.99 50.63 5,383,868 +0.55(+1.10%)
Jul 18, 2018 49.78 50.09 49.58 50.08 4,578,612 +0.17(+0.34%)
Jul 17, 2018 49.06 50.03 49.06 49.91 5,824,311 +0.59(+1.20%)
Jul 16, 2018 49.31 49.49 48.95 49.32 3,288,576 +0.10(+0.20%)
Jul 13, 2018 49.00 49.57 49.00 49.22 4,760,280 +0.27(+0.55%)
Jul 12, 2018 49.22 49.25 48.51 48.95 10,238,380 -0.20(-0.41%)
Jul 11, 2018 49.31 49.42 48.79 49.15 7,044,131 -0.46(-0.93%)
Jul 10, 2018 49.98 50.03 49.36 49.61 6,854,165 -0.36(-0.72%)
Jul 09, 2018 50.00 50.13 49.67 49.97 4,604,039 +0.14(+0.28%)
Jul 06, 2018 49.20 49.91 49.20 49.83 5,033,153 +0.55(+1.12%)
Jul 05, 2018 48.99 49.30 48.59 49.28 4,271,034 +0.56(+1.15%)
Jul 03, 2018 48.72 48.72 48.72 0 +0.25(+0.52%)
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.