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 )

66.91 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 45.81 46.01 45.10 45.18 3,859,173 -0.54(-1.18%)
Apr 27, 2018 45.30 45.82 45.18 45.72 3,676,636 +0.46(+1.02%)
Apr 26, 2018 44.79 45.41 44.73 45.26 3,899,807 +0.65(+1.46%)
Apr 25, 2018 44.22 44.76 43.99 44.61 2,904,292 +0.25(+0.56%)
Apr 24, 2018 44.59 45.00 44.09 44.36 3,354,729 -0.09(-0.20%)
Apr 23, 2018 44.05 44.60 43.94 44.45 4,565,881 +0.47(+1.07%)
Apr 20, 2018 44.50 44.71 43.85 43.98 7,512,126 -0.59(-1.32%)
Apr 19, 2018 44.92 45.20 44.26 44.57 5,538,766 -0.55(-1.22%)
Apr 18, 2018 45.25 45.72 45.12 45.12 3,085,979 +0.02(+0.04%)
Apr 17, 2018 45.10 45.38 45.03 45.10 1,806,233 +0.29(+0.65%)
Apr 16, 2018 44.74 45.15 44.37 44.81 4,025,172 +0.32(+0.72%)
Apr 13, 2018 45.21 45.43 44.28 44.49 3,485,934 -0.60(-1.33%)
Apr 12, 2018 45.11 45.39 45.05 45.09 3,063,047 +0.06(+0.13%)
Apr 11, 2018 44.92 45.33 44.86 45.03 1,658,109 -0.12(-0.27%)
Apr 10, 2018 44.70 45.26 44.57 45.15 3,726,048 +0.92(+2.08%)
Apr 09, 2018 44.77 44.87 44.18 44.23 3,905,892 -0.26(-0.58%)
Apr 06, 2018 44.90 45.31 44.12 44.49 4,329,346 -0.77(-1.70%)
Apr 05, 2018 45.00 45.39 44.50 45.26 3,085,122 +0.36(+0.80%)
Apr 04, 2018 43.19 44.99 43.06 44.90 4,707,471 +1.21(+2.77%)
Apr 03, 2018 43.32 43.76 43.22 43.69 6,379,228 +0.56(+1.30%)
Apr 02, 2018 44.09 44.28 42.70 43.13 4,972,604 -1.17(-2.64%)
Mar 29, 2018 44.30 44.30 44.30 0 +0.43(+0.98%)
Mar 28, 2018 43.56 44.42 43.30 43.87 8,235,474 +0.45(+1.04%)
Mar 27, 2018 44.30 44.40 43.23 43.42 6,082,720 -0.90(-2.03%)
Mar 26, 2018 43.65 44.36 43.38 44.32 6,268,313 +1.36(+3.17%)
Mar 23, 2018 43.56 43.79 42.93 42.96 4,042,602 -0.41(-0.95%)
Mar 22, 2018 43.86 44.22 43.37 43.37 4,878,596 -0.69(-1.57%)
Mar 21, 2018 44.01 44.52 43.93 44.06 3,248,560 +0.01(+0.02%)
Mar 20, 2018 44.28 44.34 43.96 44.05 7,136,662 -0.35(-0.79%)
Mar 19, 2018 44.71 44.73 44.08 44.40 3,927,781 -0.34(-0.76%)
Mar 16, 2018 44.40 45.09 44.26 44.74 9,455,686 +0.09(+0.20%)
Mar 15, 2018 45.12 45.26 44.49 44.65 6,195,803 -0.28(-0.62%)
Mar 14, 2018 45.41 45.44 44.79 44.93 4,364,009 -0.26(-0.58%)
Mar 13, 2018 45.40 45.73 45.12 45.19 5,564,314 -0.11(-0.24%)
Mar 12, 2018 45.45 45.86 45.16 45.30 3,949,724 -0.15(-0.33%)
Mar 09, 2018 45.05 45.47 44.82 45.45 5,404,110 +0.68(+1.52%)
Mar 08, 2018 45.75 45.87 44.73 44.77 4,473,579 -0.77(-1.69%)
Mar 07, 2018 45.94 45.27 45.54 6,383,324 -0.63(-1.36%)
Mar 06, 2018 45.60 46.21 45.40 46.17 4,394,090 +0.64(+1.41%)
Mar 05, 2018 45.13 45.64 44.89 45.53 2,879,223 +0.22(+0.49%)
Mar 02, 2018 44.24 45.40 43.96 45.31 4,780,601 +0.46(+1.03%)
Mar 01, 2018 45.14 45.33 44.23 44.85 5,686,611 -0.43(-0.95%)
Feb 28, 2018 45.70 45.96 45.25 45.28 5,280,124 +0.11(+0.24%)
Feb 27, 2018 46.40 46.81 45.15 45.17 7,129,904 -0.94(-2.04%)
Feb 26, 2018 46.22 46.44 45.68 46.11 3,671,154 +0.15(+0.33%)
Feb 23, 2018 45.56 46.00 45.20 45.96 3,898,867 +0.70(+1.55%)
Feb 22, 2018 45.26 3,986,592 -0.08(-0.18%)
Feb 21, 2018 45.45 46.15 45.31 45.34 4,607,268 +0.04(+0.09%)
Feb 20, 2018 45.79 46.16 45.16 45.30 4,751,112 -0.91(-1.97%)
Feb 16, 2018 46.21 46.21 46.21 0 -0.09(-0.19%)
Feb 15, 2018 46.17 46.31 45.57 46.30 3,419,169 +0.53(+1.16%)
Feb 14, 2018 44.62 46.02 44.52 45.77 6,525,449 +0.82(+1.82%)
Feb 13, 2018 44.72 45.12 44.63 44.95 2,894,051 +0.22(+0.49%)
Feb 12, 2018 44.99 45.22 43.90 44.73 5,623,602 -0.01(-0.02%)
Feb 09, 2018 44.66 45.16 42.87 44.74 12,785,421 +0.31(+0.70%)
Feb 08, 2018 45.95 46.14 44.41 44.43 7,940,528 -1.32(-2.89%)
Feb 07, 2018 45.21 46.19 45.14 45.75 5,951,287 +0.45(+0.99%)
Feb 06, 2018 43.49 45.58 42.77 45.30 8,535,200 +0.70(+1.57%)
Feb 05, 2018 45.09 45.82 44.12 44.60 7,156,847 -0.89(-1.96%)
Feb 02, 2018 46.43 46.59 45.37 45.49 7,860,118 -1.24(-2.65%)
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.