$43.31 -0.28 (%) SPDR S&P Retail Shs - NYSE ARCA

Sep. 28, 2016 | 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
9/28/201643.5643.6743.0743.313,850,730
9/27/201643.3943.7643.3443.592,789,510
9/26/201643.6543.8843.3043.301,733,810
9/23/201643.7644.0643.6243.782,026,010
9/22/201643.7643.9143.5743.812,982,440
9/21/201643.2043.5243.0143.484,828,360
9/20/201643.6443.7143.1443.173,084,790
9/19/201643.9844.0743.5443.683,282,430
9/16/201643.6443.9843.5943.753,885,710
9/15/201643.4344.1143.3544.104,808,930
9/14/201643.7043.8843.2943.544,537,830
9/13/201643.8544.0343.2643.525,121,390
9/12/201643.1344.1743.0744.144,489,750
9/9/201644.2944.3543.5243.525,910,260
9/8/201644.5844.6844.4344.473,243,890
9/7/201644.3244.7744.1544.764,700,560
9/6/201644.5044.6844.1144.442,542,660
9/2/201644.4744.6944.1444.513,302,480
9/1/201644.3644.5543.9644.213,311,300
8/31/201644.4944.8344.2344.473,816,080
8/30/201644.9445.0544.4344.503,994,130
8/29/201645.0645.3144.9745.232,422,030
8/26/201645.3245.5644.8445.023,946,360
8/25/201645.6045.7045.2445.363,209,310
8/24/201645.9245.9645.5645.622,832,630
8/23/201646.0546.3646.0046.163,701,900
8/22/201645.8645.9945.4945.702,608,850
8/19/201645.4846.0645.4845.944,356,900
8/18/201645.4745.7945.3245.754,886,480
8/17/201645.5445.6945.0645.345,773,660
8/16/201645.9646.0545.7245.823,305,970
8/15/201645.5746.0045.5745.964,303,960
8/12/201645.2245.5445.0945.515,335,860
8/11/201645.4945.6244.7345.269,373,510
8/10/201644.4044.6144.1544.194,335,440
8/9/201644.5444.6444.1244.174,556,690
8/8/201644.8345.1444.6744.793,453,190
8/5/201644.4345.0144.3744.836,883,200
8/4/201644.3344.5443.9544.084,123,180
8/3/201643.1944.2543.0144.247,075,970
8/2/201644.8045.0043.7643.807,964,680
8/1/201645.0345.1844.6844.934,166,700
7/29/201644.5845.1544.5245.093,611,950
7/28/201644.9645.0044.3644.872,514,990
7/27/201645.2945.4244.6944.866,478,530
7/26/201645.0545.5045.0145.245,499,810
7/25/201644.5544.9544.4144.942,673,020
7/22/201644.2044.5144.0244.491,925,360
7/21/201644.5344.6744.1544.292,292,340
7/20/201644.1044.5144.0044.463,032,080
7/19/201644.3044.3643.9344.062,257,920
7/18/201643.7944.4743.7944.443,745,030
7/15/201643.9944.0743.6943.744,680,280
7/14/201644.1244.2343.9043.932,314,520
7/13/201644.3944.4343.6943.865,632,060
7/12/201644.0044.3343.9644.213,946,610
7/11/201643.5543.9143.4543.874,803,550
7/8/201642.5743.4542.5743.395,956,930
7/7/201642.1442.6141.9942.292,456,490
7/6/201641.5342.3241.4642.294,419,150
7/5/201642.1342.2241.2841.665,104,990
7/1/201641.9142.6041.8742.343,355,400
6/30/201641.7041.9741.3141.965,197,550
6/29/201641.1741.7040.9741.613,898,710
6/28/201640.6241.0040.3440.685,348,150
6/27/201640.8741.0139.5040.148,504,140
6/24/201640.8841.3440.5341.107,104,170
6/23/201641.8742.1441.7642.002,458,650
6/22/201641.7341.9941.4241.423,185,550
6/21/201641.9141.9641.4341.612,497,160
6/20/201641.9542.3841.8741.963,871,500
6/17/201641.5441.8141.1641.446,191,800
6/16/201641.4341.4940.9141.365,326,030
6/15/201641.2242.1041.1941.596,648,860
6/14/201641.2141.4140.7241.085,445,920
6/13/201641.6241.8241.2041.204,635,620
6/10/201641.8041.9941.5141.716,652,280
6/9/201642.7942.8542.1342.324,792,000
6/8/201643.0043.1642.7642.971,972,040
6/7/201642.4943.0842.4442.954,109,910
6/6/201642.6742.7742.4142.652,570,440
6/3/201642.7442.9542.3542.656,965,970
6/2/201642.3642.9542.3042.955,536,670
6/1/201642.1142.5242.0142.462,186,630
5/31/201642.3742.5242.1342.315,313,900
5/27/201641.9842.3741.9442.304,244,800
5/26/201642.1042.2241.6741.815,969,900
5/25/201641.4441.8041.0841.706,880,780
5/24/201640.9241.3640.8141.204,754,690
5/23/201641.2241.5640.8740.874,643,020
5/20/201640.7341.2640.5741.267,448,430
5/19/201640.2940.8340.2540.689,975,030
5/18/201640.0440.5139.9540.166,537,400
5/17/201641.2841.4040.5440.727,951,170
5/16/201641.0841.4841.0241.388,876,900
5/13/201641.5041.9841.0341.0413,786,000
5/12/201641.8241.9541.3141.616,363,680
5/11/201642.7542.8441.7041.729,602,620
5/10/201643.5643.7743.3243.665,026,210
5/9/201643.1843.9843.0543.736,346,450
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center