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 )

58.38 -0.69 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 58.26 58.62 57.32 58.38 4,600,251 -0.69(-1.17%)
Sep 22, 2022 60.57 60.68 58.87 59.07 4,348,996 -1.55(-2.56%)
Sep 21, 2022 61.69 62.86 60.62 60.62 4,277,229 -0.67(-1.09%)
Sep 20, 2022 62.36 62.36 60.66 61.29 3,769,213 -1.64(-2.61%)
Sep 19, 2022 61.61 62.98 61.53 62.93 3,842,354 +0.44(+0.70%)
Sep 16, 2022 62.57 63.22 61.88 62.49 6,201,652 -0.92(-1.45%)
Sep 15, 2022 63.05 64.61 62.85 63.41 6,180,884 +0.24(+0.38%)
Sep 14, 2022 63.54 63.55 62.02 63.17 5,696,232 -0.10(-0.16%)
Sep 13, 2022 64.87 65.24 63.01 63.27 4,620,760 -3.88(-5.78%)
Sep 12, 2022 66.58 67.75 66.34 67.15 3,913,065 +1.14(+1.73%)
Sep 09, 2022 64.57 66.12 64.42 66.01 3,765,439 +1.76(+2.74%)
Sep 08, 2022 63.51 64.30 62.82 64.25 3,980,843 -0.14(-0.22%)
Sep 07, 2022 62.37 64.56 62.27 64.39 4,963,271 +2.02(+3.24%)
Sep 06, 2022 63.00 63.23 61.47 62.37 4,694,753 -0.33(-0.53%)
Sep 02, 2022 64.22 64.22 62.31 62.70 5,133,080 -0.57(-0.90%)
Sep 01, 2022 62.76 63.36 61.95 63.27 5,024,008 -0.15(-0.24%)
Aug 31, 2022 64.95 64.95 63.28 63.42 6,930,166 -1.15(-1.78%)
Aug 30, 2022 66.01 66.26 64.15 64.57 5,267,363 -0.71(-1.09%)
Aug 29, 2022 64.97 65.92 64.52 65.28 5,310,576 -0.27(-0.41%)
Aug 26, 2022 68.17 68.46 65.47 65.55 4,719,891 -2.36(-3.48%)
Aug 25, 2022 66.53 68.35 66.07 67.91 2,921,944 +1.28(+1.92%)
Aug 24, 2022 66.88 67.55 66.15 66.63 3,465,482 -0.72(-1.07%)
Aug 23, 2022 67.70 68.66 67.26 67.35 3,073,439 +0.12(+0.18%)
Aug 22, 2022 68.18 68.30 67.06 67.23 7,351,655 -2.19(-3.15%)
Aug 19, 2022 70.80 71.14 69.03 69.42 5,853,969 -2.30(-3.21%)
Aug 18, 2022 71.99 72.07 70.95 71.72 3,019,412 -0.51(-0.71%)
Aug 17, 2022 73.15 73.49 71.72 72.23 5,286,571 -2.12(-2.85%)
Aug 16, 2022 71.85 75.78 71.53 74.35 7,421,607 +2.87(+4.02%)
Aug 15, 2022 70.99 71.64 70.72 71.48 2,711,104 +0.06(+0.08%)
Aug 12, 2022 70.78 71.43 69.78 71.42 3,258,649 +1.19(+1.69%)
Aug 11, 2022 70.00 71.89 69.94 70.23 5,471,339 +1.34(+1.95%)
Aug 10, 2022 68.67 69.56 68.07 68.89 3,916,417 +2.23(+3.35%)
Aug 09, 2022 68.60 69.01 66.35 66.66 4,510,576 -2.66(-3.84%)
Aug 08, 2022 67.50 70.88 67.50 69.32 7,962,095 +2.41(+3.60%)
Aug 05, 2022 65.40 67.29 65.13 66.91 3,768,541 +0.70(+1.06%)
Aug 04, 2022 66.40 67.20 66.06 66.21 3,845,277 -0.10(-0.15%)
Aug 03, 2022 65.20 66.71 64.98 66.31 3,698,362 +1.85(+2.87%)
Aug 02, 2022 64.84 65.33 63.98 64.46 3,120,309 -0.63(-0.97%)
Aug 01, 2022 63.31 65.40 62.92 65.09 5,271,634 +1.48(+2.33%)
Jul 29, 2022 63.13 63.74 62.41 63.61 3,300,410 +0.50(+0.79%)
Jul 28, 2022 62.07 63.22 60.72 63.11 4,710,592 +1.23(+1.99%)
Jul 27, 2022 61.09 62.18 59.85 61.88 4,511,306 +1.56(+2.59%)
Jul 26, 2022 61.08 61.08 60.14 60.32 4,527,766 -2.62(-4.16%)
Jul 25, 2022 64.01 64.01 62.64 62.94 3,256,075 -0.82(-1.29%)
Jul 22, 2022 64.63 66.04 63.26 63.76 5,181,437 -1.11(-1.71%)
Jul 21, 2022 64.51 64.87 63.31 64.87 3,438,995 +0.11(+0.17%)
Jul 20, 2022 63.38 64.84 62.74 64.76 5,005,259 +1.19(+1.87%)
Jul 19, 2022 62.30 63.78 62.04 63.57 5,937,529 +2.06(+3.35%)
Jul 18, 2022 61.23 62.88 61.23 61.51 5,426,294 +1.02(+1.69%)
Jul 15, 2022 60.01 60.49 59.26 60.49 4,554,350 +1.42(+2.40%)
Jul 14, 2022 59.04 59.33 58.31 59.07 5,161,422 -0.76(-1.27%)
Jul 13, 2022 59.00 60.30 58.70 59.83 4,889,514 -0.01(-0.02%)
Jul 12, 2022 59.86 60.83 59.47 59.84 2,894,971 -0.01(-0.02%)
Jul 11, 2022 61.03 61.30 59.69 59.85 5,171,188 -1.38(-2.25%)
Jul 08, 2022 61.21 62.13 60.38 61.23 4,212,725 -0.44(-0.71%)
Jul 07, 2022 59.90 61.81 59.65 61.67 3,844,790 +2.20(+3.70%)
Jul 06, 2022 60.48 61.34 59.00 59.47 4,433,582 -1.43(-2.35%)
Jul 05, 2022 57.97 60.94 57.63 60.90 6,885,791 +2.17(+3.69%)
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.