SPDR S&P Retail Shs  $89.02

up +0.76


16/9/2014 03:55 PM  |  NYSEARCA : XRT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRT historical data

Date Open High Low Close Volume
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
7/8/201487.5387.6486.5086.733,265,950
7/7/201488.4688.6487.5987.631,007,740
7/3/201488.2088.7387.9888.651,026,410
7/2/201487.5588.1787.4687.50829,011
7/1/201486.9487.8086.8987.471,391,670
6/30/201487.0087.0086.1786.801,294,180
6/27/201486.0786.5885.7386.551,280,670
6/26/201486.1286.2585.3486.07958,753
6/25/201485.7086.2985.6186.121,126,970
6/24/201486.2786.7885.6685.731,469,250
6/20/201486.9186.9186.0086.231,526,610
6/19/201486.7687.3286.3686.451,418,950
6/18/201486.3186.9286.1686.851,436,680
6/17/201485.5586.4285.5386.283,076,610
6/16/201484.8785.6184.7185.541,875,040
6/13/201484.5985.0084.1984.873,693,190
6/12/201484.9085.3384.2184.412,072,380
6/11/201485.5185.7085.1685.561,434,780
6/10/201485.5785.9385.4685.71636,034
6/9/201485.9386.4385.5785.75904,358
6/6/201485.1886.0085.1685.501,215,660
6/5/201484.6085.1883.6485.002,240,800
6/4/201483.3184.5983.3184.441,069,560
6/3/201483.2583.9683.0883.801,094,810
6/2/201484.0384.0883.1683.561,356,240
5/30/201483.4083.9883.3983.783,439,230
5/29/201483.0383.4682.7183.44799,308
5/28/201483.2383.4882.6982.931,568,220
5/27/201483.5784.0683.5783.702,820,460
5/23/201482.6083.3882.5783.23955,382
5/22/201482.1383.1881.8782.872,134,130
5/21/201482.0782.6081.2681.992,875,350
5/20/201483.1783.2281.5881.832,697,340
5/19/201483.3783.9683.2383.90785,953
5/16/201482.8683.5882.5083.572,005,350
5/15/201482.9183.0681.5882.372,754,120
5/13/201484.8885.2384.3784.511,540,740
5/12/201483.4884.9883.1584.882,420,160
5/8/201481.4883.3681.4681.804,209,880
5/7/201481.9782.0680.6381.332,635,120
5/6/201483.4283.5482.1582.193,046,260
5/5/201483.8783.9382.9683.611,658,930
5/2/201483.8984.8483.4383.981,921,240
5/1/201483.4484.1883.2483.562,504,140
4/30/201483.2983.5582.6083.522,168,540
4/29/201483.0383.6682.9383.423,008,990
4/28/201482.4883.8581.9383.073,705,270
4/25/201482.7383.1382.0582.271,826,110
4/24/201483.5083.6682.5883.301,786,120
4/23/201483.1083.7482.8683.141,239,800
4/22/201482.2583.5481.7183.192,103,710
4/21/201482.0282.3881.7682.171,725,500
Trading Center