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 )

93.93 USD -2.69 (-2.78%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 89.00 89.09 88.28 88.45 2,401,519 +0.79(+0.90%)
Oct 30, 2014 86.44 87.83 86.44 87.66 1,645,440 +0.77(+0.89%)
Oct 29, 2014 87.59 87.59 86.52 86.89 6,880,072 -0.51(-0.58%)
Oct 28, 2014 85.96 87.47 85.74 87.40 5,406,747 +1.27(+1.47%)
Oct 27, 2014 85.55 86.19 85.94 86.13 2,310,086 +0.19(+0.22%)
Oct 24, 2014 86.11 86.11 85.11 85.94 2,736,474 -0.17(-0.20%)
Oct 23, 2014 85.21 86.60 85.21 86.11 4,167,153 +1.52(+1.80%)
Oct 22, 2014 85.69 86.26 84.59 84.59 1,842,862 -0.95(-1.11%)
Oct 21, 2014 84.70 85.65 84.30 85.54 2,371,796 +1.22(+1.45%)
Oct 20, 2014 82.30 84.33 82.27 84.32 2,056,049 +1.58(+1.91%)
Oct 17, 2014 83.38 83.89 82.25 82.74 4,018,056 -0.22(-0.27%)
Oct 16, 2014 81.74 83.48 81.39 82.96 3,989,993 -0.12(-0.14%)
Oct 15, 2014 81.48 83.53 80.58 83.08 3,759,984 +0.16(+0.19%)
Oct 14, 2014 82.41 83.56 82.16 82.92 3,087,886 +0.99(+1.21%)
Oct 13, 2014 83.23 83.35 81.76 81.93 1,986,274 -1.51(-1.81%)
Oct 10, 2014 83.84 84.27 83.17 83.44 5,379,302 -0.25(-0.30%)
Oct 09, 2014 85.06 85.20 83.57 83.69 2,255,534 -1.73(-2.03%)
Oct 08, 2014 84.59 85.62 83.70 85.42 2,072,840 +1.12(+1.33%)
Oct 07, 2014 85.22 85.55 84.28 84.30 2,446,441 -1.52(-1.77%)
Oct 06, 2014 86.88 87.28 85.80 85.82 1,229,575 -0.89(-1.03%)
Oct 03, 2014 86.25 87.10 85.65 86.71 2,372,273 +1.28(+1.50%)
Oct 02, 2014 84.23 85.61 84.09 85.43 2,108,539 +1.10(+1.30%)
Oct 01, 2014 85.40 85.62 84.10 84.33 1,764,624 -1.25(-1.46%)
Sep 30, 2014 86.67 86.67 85.54 85.58 1,913,648 -0.86(-0.99%)
Sep 29, 2014 85.41 86.64 85.39 86.44 1,299,317 +0.05(+0.06%)
Sep 26, 2014 86.55 86.72 85.83 86.39 1,694,663 +0.30(+0.35%)
Sep 25, 2014 86.96 87.19 85.83 86.09 1,052,641 -1.09(-1.25%)
Sep 24, 2014 86.18 87.18 86.13 87.18 1,728,789 +1.00(+1.16%)
Sep 23, 2014 86.80 87.04 86.18 86.18 1,556,867 -0.95(-1.09%)
Sep 22, 2014 88.05 88.20 86.94 87.13 1,491,938 -1.41(-1.59%)
Sep 19, 2014 89.33 89.73 88.32 88.54 2,176,795 -0.82(-0.92%)
Sep 18, 2014 89.99 89.99 89.04 89.36 697,065 +0.17(+0.19%)
Sep 17, 2014 89.13 89.56 88.84 89.19 955,872 +0.13(+0.15%)
Sep 16, 2014 88.07 89.24 87.80 89.06 1,121,013 +0.80(+0.91%)
Sep 15, 2014 89.59 89.59 88.12 88.26 885,448 -0.86(-0.96%)
Sep 12, 2014 89.15 89.44 88.81 89.12 796,993 -0.03(-0.03%)
Sep 11, 2014 88.29 89.18 88.00 89.15 1,466,884 +0.77(+0.87%)
Sep 10, 2014 88.21 88.53 87.68 88.38 1,374,608 +0.32(+0.36%)
Sep 09, 2014 88.52 89.07 88.01 88.06 1,674,724 -0.86(-0.97%)
Sep 08, 2014 89.05 89.36 88.57 88.92 1,652,974 -0.28(-0.31%)
Sep 05, 2014 88.95 89.28 88.28 89.20 1,792,974 -0.19(-0.21%)
Sep 04, 2014 89.29 89.94 89.11 89.39 1,735,198 +0.52(+0.59%)
Sep 03, 2014 89.79 89.79 88.81 88.87 1,172,821 -0.19(-0.21%)
Sep 02, 2014 89.05 89.36 88.69 89.06 1,030,087 +0.23(+0.26%)
Aug 29, 2014 89.18 88.83 88.83 88.83 1,818,200 -0.20(-0.22%)
Aug 28, 2014 88.50 89.24 88.21 89.03 1,842,442 -0.44(-0.49%)
Aug 27, 2014 89.17 89.74 89.13 89.47 2,145,331 +0.30(+0.34%)
Aug 26, 2014 88.60 89.32 88.50 89.17 987,696 +0.66(+0.75%)
Aug 25, 2014 88.80 88.80 88.16 88.51 1,257,661 +0.43(+0.49%)
Aug 22, 2014 87.35 88.18 87.35 88.08 1,099,654 +0.59(+0.67%)
Aug 21, 2014 87.68 87.81 87.05 87.49 2,087,581 -0.19(-0.22%)
Aug 20, 2014 86.69 87.82 86.69 87.68 1,407,567 +0.63(+0.72%)
Aug 19, 2014 86.63 87.36 86.45 87.05 2,183,939 +1.11(+1.29%)
Aug 18, 2014 85.28 86.03 85.14 85.94 3,158,319 +1.31(+1.55%)
Aug 15, 2014 85.50 85.77 84.13 84.63 2,861,512 -0.73(-0.86%)
Aug 14, 2014 84.85 85.56 84.59 85.36 1,940,225 +0.84(+0.99%)
Aug 13, 2014 84.66 84.94 84.11 84.52 3,347,578 -0.54(-0.63%)
Aug 12, 2014 85.59 85.87 84.76 85.06 1,755,462 -0.69(-0.80%)
Aug 11, 2014 85.64 86.10 85.31 85.75 1,318,762 +0.51(+0.60%)
Aug 08, 2014 84.43 85.29 83.90 85.24 1,935,408 +1.30(+1.55%)
Aug 07, 2014 84.99 85.20 83.75 83.94 1,990,567 -0.67(-0.79%)
Aug 06, 2014 83.70 84.95 83.44 84.61 2,125,368 +0.34(+0.40%)
Aug 05, 2014 84.00 85.05 83.67 84.27 1,930,451 -0.30(-0.35%)
Aug 04, 2014 83.97 84.78 83.73 84.57 1,271,947 +0.93(+1.11%)
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.