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 )

90.96 USD -1.60 (-1.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 52.81 53.57 52.56 52.58 10,520,550 -1.07(-1.99%)
Oct 28, 2011 53.89 54.72 53.01 53.65 14,288,412 -0.84(-1.54%)
Oct 27, 2011 54.16 54.92 53.15 54.49 15,824,468 +2.04(+3.89%)
Oct 26, 2011 52.87 53.07 51.16 52.45 14,516,734 +0.03(+0.06%)
Oct 25, 2011 53.54 53.54 52.35 52.42 8,049,502 -1.34(-2.49%)
Oct 24, 2011 52.36 53.95 52.26 53.76 10,924,209 +1.60(+3.07%)
Oct 21, 2011 51.63 52.41 51.44 52.16 8,371,322 +1.05(+2.05%)
Oct 20, 2011 51.23 51.23 49.93 51.11 9,504,183 +0.53(+1.05%)
Oct 19, 2011 50.91 51.63 50.39 50.58 10,561,218 -0.41(-0.80%)
Oct 18, 2011 49.80 51.35 49.08 50.99 12,256,422 +1.17(+2.35%)
Oct 17, 2011 50.58 51.09 49.76 49.82 9,196,665 -1.12(-2.20%)
Oct 14, 2011 51.10 51.10 50.04 50.94 7,573,920 +0.87(+1.74%)
Oct 13, 2011 50.16 50.80 49.64 50.07 14,973,083 -0.45(-0.89%)
Oct 12, 2011 50.58 51.12 49.99 50.52 11,362,023 +0.35(+0.70%)
Oct 11, 2011 49.49 50.27 49.04 50.17 12,315,345 +0.33(+0.66%)
Oct 10, 2011 49.01 49.99 49.00 49.84 5,257,648 +1.61(+3.34%)
Oct 07, 2011 49.07 49.39 47.78 48.23 11,197,777 -0.40(-0.82%)
Oct 06, 2011 48.19 48.69 47.95 48.63 11,168,057 +1.14(+2.40%)
Oct 05, 2011 47.00 47.75 46.31 47.49 14,025,946 +0.64(+1.37%)
Oct 04, 2011 44.04 46.89 43.61 46.85 19,153,316 +2.41(+5.42%)
Oct 03, 2011 45.76 46.51 44.41 44.44 17,850,102 -1.78(-3.85%)
Sep 30, 2011 46.68 47.57 46.17 46.22 9,836,191 -1.38(-2.90%)
Sep 29, 2011 48.66 48.77 46.13 47.60 10,699,266 -0.07(-0.15%)
Sep 28, 2011 49.02 49.36 47.65 47.67 8,429,839 -1.20(-2.46%)
Sep 27, 2011 49.46 49.98 48.54 48.87 10,481,502 +0.34(+0.70%)
Sep 26, 2011 47.41 48.57 46.87 48.53 11,712,263 +1.62(+3.45%)
Sep 23, 2011 45.86 47.19 45.86 46.91 11,260,448 +0.87(+1.89%)
Sep 22, 2011 45.98 47.09 45.36 46.04 19,756,541 -1.22(-2.58%)
Sep 21, 2011 49.03 49.43 47.26 47.26 8,554,078 -1.73(-3.53%)
Sep 20, 2011 49.74 50.44 48.94 48.99 6,335,060 -0.86(-1.73%)
Sep 19, 2011 49.48 50.27 48.67 49.85 11,087,112 -0.21(-0.42%)
Sep 16, 2011 49.61 50.47 49.61 50.06 12,667,178 +0.21(+0.42%)
Sep 15, 2011 49.94 50.24 49.24 49.85 10,324,412 +0.35(+0.71%)
Sep 14, 2011 49.03 50.09 48.27 49.50 11,382,987 +0.82(+1.68%)
Sep 13, 2011 48.03 49.00 47.60 48.68 10,077,138 +0.83(+1.73%)
Sep 12, 2011 46.52 47.92 46.47 47.85 12,718,927 +0.63(+1.33%)
Sep 09, 2011 47.55 48.20 46.79 47.22 11,730,217 -0.85(-1.77%)
Sep 08, 2011 48.68 49.23 47.83 48.07 10,445,753 -1.06(-2.16%)
Sep 07, 2011 47.87 49.15 47.60 49.13 12,283,407 +2.03(+4.31%)
Sep 06, 2011 45.42 47.15 45.33 47.10 13,091,105 +0.24(+0.51%)
Sep 02, 2011 47.87 47.87 46.75 46.86 9,087,535 -1.64(-3.38%)
Sep 01, 2011 49.60 50.14 48.36 48.50 11,368,276 -1.10(-2.22%)
Aug 31, 2011 49.61 50.50 49.18 49.60 10,258,354 +0.35(+0.71%)
Aug 30, 2011 48.66 49.61 48.24 49.25 10,611,647 +0.21(+0.43%)
Aug 29, 2011 47.62 49.09 47.49 49.04 6,035,353 +1.92(+4.07%)
Aug 26, 2011 45.49 47.35 44.90 47.12 13,334,289 +1.39(+3.04%)
Aug 25, 2011 46.91 47.77 45.64 45.73 7,548,266 -1.01(-2.16%)
Aug 24, 2011 46.24 47.19 45.75 46.74 8,007,702 +0.48(+1.04%)
Aug 23, 2011 44.24 46.31 43.85 46.26 11,724,508 +2.14(+4.85%)
Aug 22, 2011 45.09 45.09 43.79 44.12 9,660,201 +0.29(+0.66%)
Aug 19, 2011 44.00 45.12 43.50 43.83 11,697,073 -0.50(-1.13%)
Aug 18, 2011 45.20 45.42 43.93 44.33 14,088,613 -2.35(-5.03%)
Aug 17, 2011 47.51 48.06 45.99 46.68 13,914,116 -0.55(-1.16%)
Aug 16, 2011 47.20 47.52 46.46 47.23 11,112,761 -0.54(-1.13%)
Aug 15, 2011 47.25 47.83 46.70 47.77 12,454,623 +0.62(+1.31%)
Aug 12, 2011 48.09 48.21 46.12 47.15 17,627,605 -0.06(-0.13%)
Aug 11, 2011 45.64 47.85 45.26 47.21 14,582,507 +2.21(+4.91%)
Aug 10, 2011 46.24 46.83 44.97 45.00 15,878,250 -2.33(-4.92%)
Aug 09, 2011 47.85 47.35 43.75 47.33 22,676,869 +2.64(+5.91%)
Aug 08, 2011 47.50 48.00 44.37 44.69 23,721,894 -4.00(-8.22%)
Aug 05, 2011 49.31 49.39 47.42 48.69 21,880,155 +0.23(+0.47%)
Aug 04, 2011 51.00 51.09 48.46 48.46 23,153,077 -3.47(-6.68%)
Aug 03, 2011 50.87 51.97 49.89 51.93 19,313,823 +1.09(+2.14%)
Aug 02, 2011 52.65 53.30 50.83 50.84 15,653,065 -2.19(-4.13%)
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.