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 (%)
Apr 30, 2014 83.14 83.55 82.60 83.52 2,140,564 +0.10(+0.12%)
Apr 29, 2014 83.03 83.66 82.93 83.42 3,008,994 +0.35(+0.42%)
Apr 28, 2014 82.48 83.85 81.93 83.07 3,705,273 +0.80(+0.97%)
Apr 25, 2014 82.73 83.13 82.05 82.27 1,826,106 -1.03(-1.24%)
Apr 24, 2014 83.50 83.66 82.58 83.30 1,786,121 +0.16(+0.19%)
Apr 23, 2014 83.10 83.74 82.86 83.14 1,239,804 -0.05(-0.06%)
Apr 22, 2014 81.71 83.54 81.71 83.19 2,103,710 +1.02(+1.24%)
Apr 21, 2014 82.02 82.38 81.76 82.17 1,725,499 +0.24(+0.29%)
Apr 17, 2014 82.09 81.93 81.93 81.93 9,672,600 -0.07(-0.09%)
Apr 16, 2014 82.23 82.51 81.53 82.00 4,264,312 +0.43(+0.53%)
Apr 15, 2014 81.42 82.24 80.18 81.57 4,020,154 +0.06(+0.07%)
Apr 14, 2014 81.61 82.22 80.86 81.51 2,290,333 +0.40(+0.49%)
Apr 11, 2014 81.40 82.06 80.75 81.11 4,631,006 -1.16(-1.41%)
Apr 10, 2014 84.42 84.74 82.23 82.27 3,746,651 -2.35(-2.78%)
Apr 09, 2014 84.20 84.62 83.50 84.62 1,934,188 +0.73(+0.87%)
Apr 08, 2014 83.35 84.03 82.80 83.89 2,379,157 +0.88(+1.06%)
Apr 07, 2014 84.82 84.95 82.52 83.01 3,413,991 -1.89(-2.23%)
Apr 04, 2014 86.70 87.12 84.68 84.90 2,638,948 -1.59(-1.84%)
Apr 03, 2014 86.73 87.17 85.98 86.49 4,736,058 -0.25(-0.29%)
Apr 02, 2014 85.42 86.85 85.42 86.74 3,424,059 +1.24(+1.45%)
Apr 01, 2014 84.38 85.58 84.33 85.50 3,006,261 +1.25(+1.48%)
Mar 31, 2014 84.14 84.54 84.04 84.25 4,501,450 +0.41(+0.49%)
Mar 28, 2014 83.18 84.44 83.01 83.84 3,360,074 +0.73(+0.88%)
Mar 27, 2014 83.24 83.66 82.69 83.11 5,842,080 -0.23(-0.28%)
Mar 26, 2014 84.73 84.98 83.29 83.34 6,246,419 -0.96(-1.14%)
Mar 25, 2014 85.25 85.75 84.00 84.30 4,648,851 -0.88(-1.03%)
Mar 24, 2014 86.44 86.44 84.64 85.18 1,911,671 -0.85(-0.99%)
Mar 21, 2014 86.60 86.99 85.99 86.03 3,982,967 -0.03(-0.03%)
Mar 20, 2014 85.86 86.25 85.68 86.06 1,605,016 -0.06(-0.07%)
Mar 19, 2014 86.66 86.67 85.55 86.12 1,634,275 -0.55(-0.63%)
Mar 18, 2014 86.36 86.85 86.05 86.67 1,952,524 +0.41(+0.48%)
Mar 17, 2014 86.42 86.61 85.98 86.26 1,718,093 +0.54(+0.63%)
Mar 14, 2014 86.04 86.27 85.19 85.72 3,192,547 +0.14(+0.16%)
Mar 13, 2014 86.69 87.11 85.36 85.58 2,974,940 -1.02(-1.18%)
Mar 12, 2014 86.66 86.66 85.86 86.60 2,605,448 -0.02(-0.02%)
Mar 11, 2014 87.02 87.24 86.41 86.62 2,529,653 -0.53(-0.61%)
Mar 10, 2014 87.39 87.39 86.46 87.15 1,815,577 +0.06(+0.07%)
Mar 07, 2014 86.89 87.53 86.66 87.09 2,227,731 +0.70(+0.81%)
Mar 06, 2014 86.21 86.71 85.82 86.39 3,595,678 -0.14(-0.16%)
Mar 05, 2014 86.65 86.90 86.28 86.53 2,406,886 -0.31(-0.36%)
Mar 04, 2014 86.08 86.99 86.05 86.84 3,534,331 +1.52(+1.78%)
Mar 03, 2014 84.86 85.69 84.56 85.32 3,925,028 -0.31(-0.36%)
Feb 28, 2014 85.68 86.18 85.11 85.63 5,078,657 -0.11(-0.13%)
Feb 27, 2014 85.09 85.94 85.05 85.74 4,125,746 +0.53(+0.62%)
Feb 26, 2014 84.04 85.58 84.04 85.21 6,471,430 +1.57(+1.88%)
Feb 25, 2014 82.41 83.78 82.41 83.64 3,647,100 +1.06(+1.28%)
Feb 24, 2014 82.45 83.10 82.28 82.58 2,094,424 +0.30(+0.36%)
Feb 21, 2014 82.17 82.54 81.97 82.28 3,889,330 +0.27(+0.33%)
Feb 20, 2014 82.27 82.38 81.80 82.01 3,551,809 -0.03(-0.04%)
Feb 19, 2014 81.92 82.72 81.92 82.04 3,755,015 +0.31(+0.38%)
Feb 18, 2014 81.37 81.81 80.88 81.73 3,191,291 +0.51(+0.63%)
Feb 14, 2014 81.06 81.22 81.22 81.22 5,626,400 -0.22(-0.27%)
Feb 13, 2014 80.30 81.55 80.19 81.44 2,795,381 +0.40(+0.49%)
Feb 12, 2014 81.45 81.75 80.75 81.04 3,177,938 -0.11(-0.14%)
Feb 11, 2014 80.84 81.44 80.58 81.15 2,923,491 +0.56(+0.69%)
Feb 10, 2014 80.55 80.75 79.95 80.59 3,395,064 -0.15(-0.19%)
Feb 07, 2014 80.34 81.17 80.15 80.74 4,487,426 +0.74(+0.92%)
Feb 06, 2014 78.46 80.01 78.46 80.00 7,088,125 +1.88(+2.41%)
Feb 05, 2014 77.74 78.28 76.80 78.12 4,247,993 +0.25(+0.32%)
Feb 04, 2014 78.08 78.52 77.55 77.87 3,857,067 +0.40(+0.52%)
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.