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 )

59.17 -2.01 (-3.29%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 77.79 78.62 77.57 77.60 2,511,757 -0.19(-0.24%)
May 30, 2013 77.65 78.31 77.56 77.79 1,994,282 +0.27(+0.35%)
May 29, 2013 77.77 77.96 77.11 77.52 2,394,357 -0.47(-0.60%)
May 28, 2013 78.33 78.88 77.76 77.99 3,333,705 +0.40(+0.52%)
May 24, 2013 77.55 77.68 76.99 77.59 3,372,763 -0.74(-0.94%)
May 23, 2013 77.28 78.43 77.28 78.33 2,984,649 +0.40(+0.51%)
May 22, 2013 78.91 79.56 77.58 77.93 4,664,415 -0.75(-0.95%)
May 21, 2013 78.36 78.95 78.26 78.68 2,177,287 +0.57(+0.73%)
May 20, 2013 77.50 78.40 77.50 78.11 2,721,986 +0.36(+0.46%)
May 17, 2013 76.93 77.98 76.91 77.75 17,940,152 +0.82(+1.07%)
May 16, 2013 78.47 78.47 76.55 76.93 10,800,629 -0.84(-1.08%)
May 15, 2013 77.42 78.06 77.20 77.77 4,427,376 +1.60(+2.10%)
May 13, 2013 76.51 76.56 75.96 76.17 2,057,095 -0.28(-0.37%)
May 10, 2013 75.50 76.45 75.48 76.45 5,302,465 +1.08(+1.43%)
May 09, 2013 75.64 75.91 75.18 75.37 2,957,946 -0.02(-0.03%)
May 08, 2013 75.19 75.55 74.99 75.39 2,195,278 +0.14(+0.19%)
May 07, 2013 74.94 75.25 74.22 75.25 2,813,410 +0.74(+0.99%)
May 06, 2013 74.56 74.78 74.29 74.51 3,795,093 -0.03(-0.04%)
May 03, 2013 73.50 74.85 73.37 74.54 3,664,899 +1.17(+1.59%)
May 02, 2013 72.21 73.42 72.21 73.37 2,127,415 +0.85(+1.17%)
May 01, 2013 73.20 73.55 72.45 72.52 3,200,438 -0.95(-1.29%)
Apr 30, 2013 73.02 73.51 72.93 73.47 2,532,994 +0.45(+0.62%)
Apr 29, 2013 72.89 73.43 72.89 73.02 6,242,355 +0.00(+0.00%)
Apr 26, 2013 73.07 73.31 72.84 73.02 3,416,649 -0.29(-0.40%)
Apr 25, 2013 72.48 73.74 72.35 73.31 5,330,233 +1.17(+1.62%)
Apr 24, 2013 71.56 72.15 71.32 72.14 2,574,808 +0.58(+0.81%)
Apr 23, 2013 71.17 71.69 70.72 71.56 2,616,500 +0.84(+1.18%)
Apr 22, 2013 70.34 70.90 69.82 70.72 2,999,045 +0.25(+0.36%)
Apr 19, 2013 69.80 70.59 69.58 70.47 5,036,319 +0.82(+1.18%)
Apr 18, 2013 70.62 70.75 69.35 69.65 5,719,371 -0.72(-1.02%)
Apr 17, 2013 71.10 71.27 69.76 70.37 3,276,968 -1.05(-1.47%)
Apr 16, 2013 71.03 71.47 70.83 71.42 4,180,936 +0.74(+1.05%)
Apr 15, 2013 72.51 72.79 70.46 70.68 7,735,818 -2.34(-3.20%)
Apr 12, 2013 72.36 73.16 72.36 73.02 7,587,976 +0.05(+0.07%)
Apr 11, 2013 72.26 73.39 71.81 72.97 7,021,467 +1.43(+2.00%)
Apr 10, 2013 70.33 71.55 70.18 71.54 2,667,053 +1.24(+1.76%)
Apr 09, 2013 70.91 70.95 70.12 70.30 2,082,194 -0.43(-0.61%)
Apr 08, 2013 70.22 70.73 69.89 70.73 2,182,886 +0.60(+0.86%)
Apr 05, 2013 69.14 70.16 68.94 70.13 2,526,027 -0.04(-0.06%)
Apr 04, 2013 68.80 70.19 68.80 70.17 3,978,133 +1.18(+1.71%)
Apr 03, 2013 70.17 70.17 68.76 68.99 4,655,589 -0.82(-1.17%)
Apr 02, 2013 70.03 70.24 69.69 69.81 2,800,578 +0.18(+0.26%)
Apr 01, 2013 70.42 70.50 69.53 69.63 2,773,541 -0.76(-1.08%)
Mar 28, 2013 70.30 70.48 70.03 70.39 5,400,503 +0.23(+0.33%)
Mar 27, 2013 69.92 70.26 69.65 70.16 1,919,899 -0.13(-0.18%)
Mar 26, 2013 70.30 70.45 69.88 70.29 2,250,560 +0.02(+0.03%)
Mar 25, 2013 70.57 70.81 69.92 70.27 4,505,671 +0.01(+0.01%)
Mar 22, 2013 70.23 70.45 69.92 70.26 1,577,851 +0.52(+0.75%)
Mar 21, 2013 70.23 70.28 69.36 69.74 3,744,436 -0.64(-0.91%)
Mar 20, 2013 69.70 70.52 69.70 70.38 3,355,052 +1.03(+1.49%)
Mar 19, 2013 70.36 70.36 68.71 69.35 6,131,777 -0.70(-1.00%)
Mar 18, 2013 69.82 70.32 69.69 70.05 2,018,092 -0.29(-0.41%)
Mar 15, 2013 70.18 70.67 70.00 70.34 2,874,900 -0.30(-0.42%)
Mar 14, 2013 70.38 70.81 70.34 70.64 7,083,332 +0.45(+0.64%)
Mar 13, 2013 69.59 70.27 69.45 70.19 7,174,589 +0.92(+1.33%)
Mar 12, 2013 69.44 69.61 69.11 69.27 3,111,887 -0.19(-0.27%)
Mar 11, 2013 68.98 69.56 68.98 69.46 5,005,185 -0.05(-0.07%)
Mar 08, 2013 69.00 69.55 68.80 69.51 2,559,784 +0.65(+0.94%)
Mar 07, 2013 68.60 69.04 68.50 68.86 4,771,736 +0.42(+0.61%)
Mar 06, 2013 68.82 68.91 68.28 68.44 2,562,454 -0.24(-0.35%)
Mar 05, 2013 68.07 68.83 68.07 68.68 5,605,596 +0.76(+1.12%)
Mar 04, 2013 67.09 68.03 67.09 67.92 5,899,024 +0.49(+0.73%)
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.