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 )

59.47 -1.72 (-2.81%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 58.02 59.30 56.91 59.09 11,161,695 +1.97(+3.45%)
Jun 28, 2012 56.66 57.29 56.22 57.12 7,358,583 -0.03(-0.05%)
Jun 27, 2012 57.20 57.50 56.79 57.15 5,277,659 -0.28(-0.49%)
Jun 26, 2012 56.98 57.61 56.36 57.43 7,099,735 +0.57(+1.00%)
Jun 25, 2012 57.05 57.43 56.66 56.86 4,777,318 -0.97(-1.68%)
Jun 22, 2012 57.86 58.05 57.44 57.83 5,479,634 +0.27(+0.47%)
Jun 21, 2012 58.89 59.03 57.37 57.56 9,781,768 -1.36(-2.31%)
Jun 20, 2012 58.94 59.23 58.33 58.92 3,790,367 +0.07(+0.12%)
Jun 19, 2012 58.37 59.11 58.28 58.85 7,264,214 +0.76(+1.31%)
Jun 18, 2012 57.61 58.16 57.24 58.09 6,050,458 +0.12(+0.21%)
Jun 15, 2012 57.39 58.08 57.18 57.97 6,138,399 +0.52(+0.91%)
Jun 14, 2012 56.61 57.66 56.47 57.45 8,521,273 +0.95(+1.68%)
Jun 13, 2012 57.65 57.79 56.29 56.50 12,381,583 -1.54(-2.65%)
Jun 12, 2012 57.38 58.08 57.03 58.04 12,319,328 +0.95(+1.66%)
Jun 11, 2012 58.84 58.95 57.01 57.09 7,490,338 -1.19(-2.04%)
Jun 08, 2012 57.55 58.33 57.36 58.28 5,260,086 +0.72(+1.25%)
Jun 07, 2012 59.06 59.23 57.46 57.56 8,732,119 -0.92(-1.57%)
Jun 06, 2012 57.40 58.55 57.40 58.48 6,780,868 +1.35(+2.36%)
Jun 05, 2012 56.46 57.26 56.39 57.13 7,347,745 +0.46(+0.81%)
Jun 04, 2012 56.53 56.94 55.84 56.67 8,911,280 +0.14(+0.25%)
Jun 01, 2012 57.32 57.79 56.23 56.53 13,399,515 -1.88(-3.22%)
May 31, 2012 58.71 58.77 57.83 58.41 6,631,847 -0.33(-0.56%)
May 30, 2012 59.25 59.30 58.54 58.74 6,468,201 -1.16(-1.94%)
May 29, 2012 59.88 60.00 59.03 59.90 12,594,070 +0.49(+0.82%)
May 25, 2012 59.20 59.66 59.06 59.41 5,194,396 +0.31(+0.52%)
May 24, 2012 59.17 59.27 58.62 59.10 5,025,504 +0.03(+0.05%)
May 23, 2012 58.08 59.22 57.96 59.07 7,269,456 +0.68(+1.16%)
May 22, 2012 58.34 59.07 58.03 58.39 6,930,075 +0.05(+0.09%)
May 21, 2012 57.48 58.40 56.87 58.34 8,913,067 +1.17(+2.05%)
May 18, 2012 57.37 57.82 56.77 57.17 12,705,213 +0.17(+0.30%)
May 17, 2012 59.43 59.43 56.99 57.00 13,648,654 -2.05(-3.47%)
May 16, 2012 59.43 59.94 59.02 59.05 10,271,344 -0.29(-0.49%)
May 15, 2012 59.03 60.08 59.03 59.34 6,366,419 +0.14(+0.24%)
May 14, 2012 59.40 59.96 59.07 59.20 7,046,248 -0.72(-1.20%)
May 11, 2012 59.74 60.71 59.74 59.92 5,567,177 -0.29(-0.48%)
May 10, 2012 60.22 60.68 59.72 60.21 6,484,631 +0.33(+0.55%)
May 09, 2012 59.19 60.34 58.91 59.88 9,552,056 +0.20(+0.34%)
May 08, 2012 59.85 60.13 58.57 59.68 17,831,852 -0.69(-1.14%)
May 07, 2012 60.52 60.96 60.30 60.37 7,101,368 -0.27(-0.45%)
May 04, 2012 61.30 61.97 60.61 60.64 12,604,967 -1.08(-1.75%)
May 03, 2012 62.13 62.73 61.34 61.72 9,556,538 -0.71(-1.14%)
May 02, 2012 61.64 62.56 61.54 62.43 4,899,440 +1.00(+1.63%)
May 01, 2012 61.53 62.59 61.36 61.43 5,076,414 -0.31(-0.50%)
Apr 30, 2012 62.42 63.03 61.63 61.74 6,645,286 -0.70(-1.12%)
Apr 27, 2012 61.64 62.60 61.37 62.44 6,795,658 +1.04(+1.69%)
Apr 26, 2012 60.45 61.52 60.25 61.40 6,697,633 +0.86(+1.42%)
Apr 25, 2012 60.04 60.61 59.87 60.54 8,249,444 +1.21(+2.04%)
Apr 24, 2012 60.09 60.10 58.84 59.33 10,914,562 -0.91(-1.51%)
Apr 23, 2012 60.36 60.37 59.67 60.24 4,267,943 -0.70(-1.15%)
Apr 20, 2012 61.01 61.30 60.72 60.94 5,533,265 +0.23(+0.38%)
Apr 19, 2012 61.15 61.66 60.37 60.71 6,880,605 -0.54(-0.88%)
Apr 18, 2012 61.14 61.46 60.81 61.25 6,052,612 -0.10(-0.16%)
Apr 17, 2012 60.75 61.63 60.52 61.35 8,424,136 +1.20(+2.00%)
Apr 16, 2012 60.20 60.55 59.35 60.15 7,020,286 +0.28(+0.47%)
Apr 13, 2012 60.26 60.58 59.68 59.87 7,110,964 -0.68(-1.12%)
Apr 12, 2012 59.78 60.69 59.66 60.55 5,686,900 +0.77(+1.29%)
Apr 11, 2012 59.44 59.79 59.30 59.78 5,118,907 +1.01(+1.72%)
Apr 10, 2012 60.38 60.43 58.73 58.77 9,824,006 -1.64(-2.72%)
Apr 09, 2012 59.97 60.52 59.72 60.41 6,931,301 -0.55(-0.89%)
Apr 05, 2012 61.06 61.62 60.92 60.96 7,587,973 -0.31(-0.51%)
Apr 04, 2012 61.27 61.58 60.81 61.27 6,431,688 -0.60(-0.97%)
Apr 03, 2012 61.79 62.46 61.62 61.87 5,069,174 +0.09(+0.15%)
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.