$93.47 -0.28 (%) SPDR S&P Retail Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRT historical data

Date Open High Low Close Volume
11/26/201493.8593.9793.3693.471,834,480
11/25/201494.6394.7693.4393.752,948,820
11/24/201492.7093.9392.7093.902,126,630
11/21/201493.6693.7892.5592.682,734,580
11/20/201490.9692.6790.9592.562,163,380
11/19/201491.4991.4990.1891.042,047,420
11/18/201490.2290.8090.0390.372,029,800
11/17/201491.2191.3590.2690.281,178,330
11/14/201491.0491.4190.9191.311,570,140
11/13/201491.6291.9190.7491.132,304,960
11/12/201489.9791.6489.7591.543,905,050
11/11/201489.9589.9589.5189.871,226,830
11/10/201489.9190.1389.4789.75864,105
11/7/201489.4990.2189.3390.053,641,850
11/6/201488.3589.7388.1289.722,694,720
11/5/201488.7688.9688.0588.332,449,340
11/4/201487.9588.0987.3587.992,758,780
11/3/201488.5988.9488.1788.301,176,280
10/31/201489.0089.0988.2888.452,401,520
10/30/201486.4487.8386.4487.661,645,440
10/29/201487.5987.8586.5286.896,880,070
10/28/201485.9687.4785.7487.405,406,750
10/27/201485.5586.1985.0886.132,310,090
10/24/201486.1186.1185.1185.942,736,470
10/23/201485.2186.6085.2186.114,167,150
10/22/201485.6986.2684.5984.591,842,860
10/21/201484.7085.6684.3085.542,371,800
10/20/201482.3084.3382.2784.322,056,250
10/17/201483.3883.8982.2582.744,018,060
10/16/201481.7483.4881.3982.963,989,990
10/15/201481.4883.5380.5883.083,759,980
10/14/201482.4183.5682.1682.923,087,890
10/13/201483.2383.3581.7681.931,986,270
10/10/201483.8484.2783.1783.445,379,300
10/9/201485.0685.2083.5783.692,255,530
10/8/201484.5985.6283.7085.422,072,840
10/7/201485.2285.5584.2884.302,446,440
10/6/201486.8887.2885.8085.821,229,580
10/3/201486.2587.1085.6586.712,372,270
10/2/201484.2385.6184.0985.432,108,540
10/1/201485.4085.6284.1084.331,764,620
9/30/201486.6786.6785.5485.581,886,050
9/29/201485.4186.6485.3986.441,299,320
9/26/201486.5586.7285.8386.391,694,660
9/25/201486.9687.1985.8386.091,035,230
9/24/201486.1887.1886.1387.181,728,790
9/23/201486.8087.0486.1886.181,543,460
9/22/201488.0588.2086.9487.131,491,940
9/19/201489.3389.7388.3288.542,176,800
9/18/201489.9989.9989.0489.36697,065
9/17/201489.1389.5688.8489.19955,872
9/16/201488.0789.2487.8089.061,110,050
9/15/201489.5989.5988.1288.26885,448
9/12/201489.1589.4488.8189.12796,993
9/11/201488.2989.1888.0089.151,466,880
9/10/201488.2188.5387.6888.381,374,610
9/9/201488.5289.0788.0188.061,674,720
9/8/201489.0589.3688.5788.921,652,970
9/5/201488.9589.2888.2589.201,792,970
9/4/201489.2989.9489.1189.391,735,200
9/3/201489.7989.7988.8188.871,172,820
9/2/201489.0589.3688.6989.061,030,090
8/29/201489.1889.2188.6388.83909,235
8/28/201488.5089.2488.2189.031,843,340
8/27/201489.1789.7489.0989.472,031,330
8/26/201488.6089.3288.5089.17987,696
8/25/201488.8088.8088.1688.511,257,660
8/22/201487.3588.1887.3588.081,099,650
8/21/201487.6887.8187.0387.492,087,580
8/20/201486.6987.8286.6987.681,407,570
8/19/201486.6387.3686.4587.052,183,940
8/18/201485.2886.0385.1485.943,158,320
8/15/201485.5085.7784.1084.632,861,510
8/14/201484.8585.5684.5985.361,940,220
8/13/201484.6684.9484.1184.523,347,580
8/12/201485.5985.8784.7685.061,755,460
8/11/201485.6486.1085.3185.751,318,760
8/8/201484.4385.3683.9085.241,935,410
8/7/201484.9985.2083.7583.941,990,570
8/6/201483.7084.9583.4484.612,125,370
8/5/201484.0085.0583.6784.271,936,950
8/4/201483.9784.7883.7384.571,300,950
8/1/201483.5784.3483.0483.641,824,190
7/31/201484.6884.8483.7083.852,601,310
7/30/201484.6085.2184.3885.072,398,660
7/29/201484.3484.8284.1884.241,239,620
7/28/201484.5384.6883.9184.241,780,060
7/25/201484.9985.1584.2984.331,739,460
7/24/201484.8385.5984.8385.332,456,540
7/23/201484.2985.0584.2984.781,975,240
7/22/201485.1085.1884.5584.552,605,930
7/21/201485.0185.1884.4784.762,988,770
7/18/201484.0785.4483.7785.375,803,040
7/17/201484.4684.8483.7983.872,906,640
7/16/201485.5985.7584.6484.934,598,880
7/15/201485.8186.1084.9485.243,118,970
7/14/201486.2086.3185.6285.781,754,920
7/11/201486.1886.1885.3685.812,427,840
7/10/201486.3286.7985.7186.283,359,560
7/9/201486.9287.4286.9087.351,824,540
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center