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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Retail SPDR (NY: XRT )

76.31 +0.05 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.074 8.447 8.036 8.304 0 +0.11(+1.38%)
Feb 26, 2009 8.506 8.510 8.162 8.191 19,300,860 -0.22(-2.64%)
Feb 25, 2009 8.401 8.594 8.229 8.413 15,535,029 -0.01(-0.15%)
Feb 24, 2009 8.162 8.493 8.128 8.426 16,875,594 +0.31(+3.77%)
Feb 23, 2009 8.418 8.483 8.086 8.120 14,696,299 -0.22(-2.61%)
Feb 20, 2009 8.137 8.430 8.112 8.338 24,950,280 +0.03(+0.40%)
Feb 19, 2009 8.342 8.510 8.279 8.304 16,240,386 +0.14(+1.75%)
Feb 18, 2009 8.229 8.292 8.045 8.162 21,312,398 +0.00(+0.05%)
Feb 17, 2009 8.128 8.292 8.082 8.158 20,314,882 -0.25(-2.99%)
Feb 13, 2009 8.485 8.610 8.380 8.409 10,025,769 -0.08(-0.94%)
Feb 12, 2009 8.288 8.518 8.179 8.489 20,819,342 +0.05(+0.65%)
Feb 11, 2009 8.476 8.527 8.317 8.434 12,079,319 +0.01(+0.15%)
Feb 10, 2009 8.690 8.828 8.363 8.422 26,195,414 -0.38(-4.29%)
Feb 09, 2009 8.791 8.870 8.657 8.799 10,279,669 -0.03(-0.29%)
Feb 06, 2009 8.548 8.933 8.476 8.824 31,706,250 +0.36(+4.31%)
Feb 05, 2009 8.204 8.543 8.166 8.460 20,204,498 +0.28(+3.38%)
Feb 04, 2009 8.384 8.422 8.183 8.183 28,335,682 -0.18(-2.20%)
Feb 03, 2009 8.250 8.460 8.057 8.367 15,320,708 +0.17(+2.10%)
Feb 02, 2009 8.133 8.330 8.070 8.195 23,339,164 -0.05(-0.61%)
Jan 30, 2009 8.573 8.623 8.183 8.246 0 -0.28(-3.25%)
Jan 29, 2009 8.761 8.820 8.510 8.522 16,707,261 -0.35(-3.97%)
Jan 28, 2009 8.644 8.992 8.644 8.875 13,294,778 +0.37(+4.39%)
Jan 27, 2009 8.539 8.669 8.418 8.501 8,926,649 -0.00(-0.05%)
Jan 26, 2009 8.409 8.673 8.363 8.506 16,224,501 +0.12(+1.45%)
Jan 23, 2009 8.174 8.527 8.103 8.384 15,786,870 +0.04(+0.45%)
Jan 22, 2009 8.267 8.527 8.099 8.346 20,445,546 -0.01(-0.15%)
Jan 21, 2009 8.229 8.384 8.015 8.359 14,882,388 +0.23(+2.78%)
Jan 20, 2009 8.589 8.610 8.057 8.133 17,635,190 -0.49(-5.73%)
Jan 16, 2009 8.619 8.694 8.351 8.627 17,637,332 +0.16(+1.88%)
Jan 15, 2009 8.212 8.669 8.082 8.468 30,544,502 +0.26(+3.11%)
Jan 14, 2009 8.363 8.363 8.183 8.212 18,051,204 -0.31(-3.59%)
Jan 13, 2009 8.485 8.690 8.388 8.518 8,561,011 +0.01(+0.10%)
Jan 12, 2009 8.732 8.749 8.443 8.510 11,711,369 -0.21(-2.40%)
Jan 09, 2009 9.055 9.055 8.694 8.719 14,783,555 -0.33(-3.66%)
Jan 08, 2009 8.845 9.072 8.665 9.051 13,841,626 +0.16(+1.84%)
Jan 07, 2009 8.946 9.017 8.778 8.887 10,660,245 -0.20(-2.17%)
Jan 06, 2009 9.042 9.193 8.925 9.084 13,893,877 +0.09(+1.03%)
Jan 05, 2009 8.900 9.055 8.799 8.992 9,772,144 +0.10(+1.13%)
Jan 02, 2009 8.543 8.971 8.514 8.891 0 +0.35(+4.15%)
Jan 01, 2009 8.258 8.606 8.246 8.537 0 +0.00(+0.00%)
Dec 31, 2008 8.258 8.606 8.246 8.537 10,456,824 +0.30(+3.59%)
Dec 30, 2008 8.049 8.271 8.019 8.242 7,442,297 +0.23(+2.93%)
Dec 29, 2008 8.133 8.166 7.881 8.007 5,060,931 -0.11(-1.39%)
Dec 26, 2008 8.141 8.195 8.082 8.120 4,934,814 +0.07(+0.83%)
Dec 24, 2008 8.028 8.124 7.944 8.053 2,357,153 +0.00(+0.05%)
Dec 23, 2008 8.225 8.242 7.994 8.049 5,311,136 -0.05(-0.67%)
Dec 22, 2008 8.422 8.472 8.007 8.103 7,782,997 -0.32(-3.83%)
Dec 19, 2008 8.451 8.489 8.107 8.426 18,848,230 +0.03(+0.32%)
Dec 18, 2008 8.515 8.570 8.249 8.399 13,784,750 -0.07(-0.88%)
Dec 17, 2008 8.174 8.586 8.074 8.474 12,842,918 +0.25(+3.04%)
Dec 16, 2008 7.870 8.249 7.828 8.224 17,094,422 +0.47(+6.07%)
Dec 15, 2008 8.053 8.057 7.611 7.753 9,771,723 -0.25(-3.17%)
Dec 12, 2008 7.603 8.049 7.586 8.007 11,558,340 +0.15(+1.85%)
Dec 11, 2008 8.149 8.199 7.753 7.861 10,968,408 -0.40(-4.89%)
Dec 10, 2008 8.049 8.390 8.020 8.265 13,561,683 +0.23(+2.90%)
Dec 09, 2008 8.315 8.532 7.953 8.032 14,595,006 -0.34(-4.08%)
Dec 08, 2008 8.399 8.565 8.224 8.374 21,941,704 +0.20(+2.50%)
Dec 05, 2008 7.495 8.203 7.382 8.170 28,487,444 +0.54(+7.10%)
Dec 04, 2008 7.249 7.924 7.245 7.628 28,898,206 +0.24(+3.21%)
Dec 03, 2008 7.099 7.395 6.886 7.391 35,530,692 +0.30(+4.17%)
Dec 02, 2008 7.020 7.195 6.861 7.095 22,062,910 +0.20(+2.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.