Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Retail SPDR (NY: XRT )

74.93 -0.49 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 69.32 69.89 67.90 68.02 11,866,922 -1.65(-2.36%)
Jan 30, 2024 69.50 69.95 69.32 69.66 5,075,671 -0.26(-0.37%)
Jan 29, 2024 69.27 70.01 68.94 69.92 5,097,459 +0.58(+0.83%)
Jan 26, 2024 69.38 69.76 69.18 69.34 6,323,234 +0.35(+0.50%)
Jan 25, 2024 68.64 69.09 68.26 69.00 8,808,251 +0.89(+1.31%)
Jan 24, 2024 69.57 69.57 67.98 68.10 7,073,003 -0.66(-0.97%)
Jan 23, 2024 69.83 70.33 68.51 68.77 7,064,816 -0.59(-0.86%)
Jan 22, 2024 68.49 69.43 68.28 69.36 6,777,635 +1.27(+1.86%)
Jan 19, 2024 67.93 68.53 66.99 68.09 9,366,254 +0.29(+0.42%)
Jan 18, 2024 68.03 68.08 67.03 67.81 8,980,017 +0.17(+0.25%)
Jan 17, 2024 67.43 67.83 67.17 67.64 4,803,350 -0.41(-0.60%)
Jan 16, 2024 67.77 68.12 67.30 68.05 6,787,537 -0.19(-0.28%)
Jan 12, 2024 69.44 69.90 68.02 68.23 7,015,097 -0.85(-1.23%)
Jan 11, 2024 69.36 69.53 68.31 69.09 6,891,372 -0.55(-0.78%)
Jan 10, 2024 69.47 69.81 68.98 69.63 3,943,815 +0.21(+0.30%)
Jan 09, 2024 69.57 69.80 69.20 69.42 5,741,162 -0.59(-0.85%)
Jan 08, 2024 68.97 70.08 68.65 70.02 6,794,037 +1.21(+1.76%)
Jan 05, 2024 68.70 69.87 68.44 68.81 4,986,381 -0.12(-0.17%)
Jan 04, 2024 68.88 69.28 68.41 68.93 5,606,507 -0.13(-0.19%)
Jan 03, 2024 70.75 70.98 69.02 69.06 9,241,771 -2.59(-3.61%)
Jan 02, 2024 71.19 72.32 70.86 71.64 7,310,515 -0.06(-0.08%)
Dec 29, 2023 72.35 72.61 71.55 71.70 7,930,404 -0.78(-1.08%)
Dec 28, 2023 72.17 72.57 72.09 72.49 4,671,483 -0.01(-0.01%)
Dec 27, 2023 72.29 72.70 72.02 72.50 5,183,587 +0.41(+0.56%)
Dec 26, 2023 71.72 72.26 71.41 72.09 3,681,958 +0.66(+0.93%)
Dec 22, 2023 70.83 72.02 70.83 71.43 6,854,200 -0.20(-0.28%)
Dec 21, 2023 71.26 71.67 70.85 71.62 6,128,033 +1.39(+1.98%)
Dec 20, 2023 71.23 71.90 70.24 70.24 6,859,403 -1.35(-1.88%)
Dec 19, 2023 70.57 71.68 70.41 71.58 5,129,637 +1.43(+2.04%)
Dec 18, 2023 70.32 70.60 69.59 70.16 6,549,653 +0.23(+0.33%)
Dec 15, 2023 70.64 70.95 69.63 69.92 6,619,590 -0.57(-0.81%)
Dec 14, 2023 69.96 70.85 69.81 70.50 11,497,789 +1.66(+2.41%)
Dec 13, 2023 66.81 68.87 66.10 68.84 8,438,985 +2.19(+3.29%)
Dec 12, 2023 67.05 67.11 66.56 66.65 3,523,037 -0.65(-0.97%)
Dec 11, 2023 66.79 67.46 66.62 67.30 6,875,198 +1.10(+1.65%)
Dec 08, 2023 66.02 66.76 65.74 66.20 6,514,642 +0.01(+0.01%)
Dec 07, 2023 65.46 66.26 65.18 66.19 5,959,034 +0.71(+1.09%)
Dec 06, 2023 65.74 66.53 65.36 65.48 7,280,835 +0.37(+0.56%)
Dec 05, 2023 65.99 66.09 65.06 65.12 5,906,735 -1.79(-2.67%)
Dec 04, 2023 65.84 67.33 65.84 66.90 6,873,531 +0.73(+1.10%)
Dec 01, 2023 63.80 66.19 63.60 66.17 8,965,451 +2.42(+3.79%)
Nov 30, 2023 63.95 64.07 63.05 63.76 7,391,070 +0.06(+0.09%)
Nov 29, 2023 63.69 64.62 63.58 63.70 5,684,211 +0.42(+0.67%)
Nov 28, 2023 62.59 63.59 62.19 63.27 7,008,379 +0.59(+0.94%)
Nov 27, 2023 62.81 63.09 62.44 62.68 5,378,947 -0.38(-0.59%)
Nov 24, 2023 62.70 63.08 62.52 63.05 2,634,792 +0.45(+0.73%)
Nov 22, 2023 62.64 63.20 62.43 62.60 7,464,058 -0.03(-0.05%)
Nov 21, 2023 62.55 62.77 62.03 62.63 6,476,140 -0.18(-0.28%)
Nov 20, 2023 62.33 62.99 62.05 62.81 5,646,472 +0.38(+0.62%)
Nov 17, 2023 61.73 62.64 61.55 62.42 10,009,253 +1.69(+2.78%)
Nov 16, 2023 62.19 62.32 60.49 60.73 10,252,124 -2.15(-3.42%)
Nov 15, 2023 62.13 63.70 61.88 62.89 11,852,591 +1.34(+2.18%)
Nov 14, 2023 60.21 62.15 60.20 61.54 12,644,248 +2.90(+4.95%)
Nov 13, 2023 58.68 59.14 58.47 58.64 4,594,261 -0.41(-0.70%)
Nov 10, 2023 58.95 59.13 58.02 59.06 7,008,002 +0.48(+0.83%)
Nov 09, 2023 59.90 60.15 58.42 58.57 6,440,618 -1.05(-1.75%)
Nov 08, 2023 60.50 60.56 59.53 59.62 6,478,357 -1.10(-1.80%)
Nov 07, 2023 60.56 60.97 60.32 60.72 6,107,777 -0.03(-0.05%)
Nov 06, 2023 61.19 61.40 60.26 60.74 9,652,852 -0.52(-0.85%)
Nov 03, 2023 60.17 61.64 60.17 61.27 10,001,384 +1.73(+2.90%)
Nov 02, 2023 58.55 59.57 58.47 59.54 9,626,189 +1.78(+3.08%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.