$92.56 +0.97 (%) SPDR S&P Retail Shs - NYSEARCA

Sep. 2, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRT historical data

Date Open High Low Close Volume
9/1/201591.2992.9391.2991.592,479,180
8/31/201592.8694.2592.8693.551,493,050
8/28/201593.0694.0892.9393.72999,777
8/27/201592.1493.8191.7793.183,632,560
8/26/201589.8491.3488.4391.342,272,760
8/25/201590.7390.9988.0988.152,954,990
8/24/201586.1990.7883.2588.404,900,700
8/21/201593.2193.5090.9491.084,643,080
8/20/201595.5295.7494.1194.152,677,720
8/19/201596.7097.2695.8796.482,140,410
8/18/201597.2997.9597.0597.291,666,240
8/17/201596.6697.6896.1997.601,838,710
8/14/201596.1297.0396.1296.901,160,300
8/13/201596.0096.9095.7996.211,652,250
8/12/201596.0996.4994.7596.352,520,680
8/11/201596.7097.2695.9596.863,097,090
8/10/201596.2997.6196.2997.261,259,490
8/7/201597.0197.0195.8596.121,832,450
8/6/201598.5198.9896.5297.042,423,900
8/5/201597.9999.4397.9998.992,566,980
8/4/201597.2698.4497.2297.891,689,060
8/3/201598.2098.4896.8997.221,875,570
7/31/201598.2298.6397.5698.351,323,160
7/30/201596.7998.1396.7997.901,391,200
7/29/201596.5097.5196.5097.261,847,030
7/28/201596.4097.1195.5296.663,537,740
7/27/201596.7896.9096.0296.331,524,720
7/24/201599.1699.1697.1097.141,483,500
7/23/2015100.10100.2398.7498.791,603,210
7/22/201599.07100.1899.02100.071,311,100
7/21/201599.83100.6899.4399.65944,297
7/20/2015101.08101.08100.24100.311,677,930
7/17/2015101.93101.93100.49100.651,087,620
7/16/2015100.45101.93100.45101.812,288,140
7/15/2015100.66101.02100.35100.501,274,500
7/14/2015100.80101.17100.49100.771,296,940
7/13/2015101.00101.24100.58101.201,738,040
7/10/201599.89100.1099.4499.96893,693
7/9/201599.36100.3298.6798.913,223,250
7/8/201598.9899.7098.2298.693,828,120
7/7/201599.0499.9497.8099.882,466,780
7/6/201598.2699.5797.5298.911,123,420
7/2/2015100.74100.7498.0898.77848,430
7/1/201599.4899.8798.7699.281,603,380
6/30/201599.3299.3498.3198.662,290,260
6/29/2015100.75100.7598.3998.451,547,910
6/26/2015101.44101.63100.77101.211,142,620
6/25/2015100.75101.53100.60100.68919,108
6/24/2015101.50101.77100.87100.97931,613
6/23/2015101.21101.74100.83101.691,008,910
6/22/2015101.33101.33100.65100.77443,971
6/19/2015100.90101.14100.19100.351,965,230
6/18/201599.62101.1299.62100.801,726,420
6/17/201599.52100.0899.2399.821,073,960
6/16/201598.6199.5998.6199.47601,788
6/15/201599.1999.1998.2898.981,522,700
6/12/201599.3099.6399.0299.542,266,190
6/11/201599.78100.4299.2499.463,005,640
6/10/201598.9499.4498.6199.172,556,570
6/9/201598.4599.3597.8698.272,944,640
6/8/201599.7399.7398.7198.711,393,500
6/5/201599.9899.9898.8699.462,334,210
6/4/201599.86100.4099.2199.852,728,060
6/3/201598.87100.1198.5599.942,959,160
6/2/201597.5699.1097.5698.491,823,800
6/1/201597.8498.4497.3397.793,942,900
5/29/201598.6799.4197.6997.792,746,760
5/28/201598.8998.9698.3998.741,755,250
5/27/201598.3198.9198.2598.641,656,020
5/26/201598.3599.5597.9898.151,645,130
5/22/201599.4999.7698.8299.242,645,460
5/21/201598.8499.9498.5199.541,501,820
5/20/201599.1399.2598.4899.001,429,580
5/19/201599.2799.6998.7598.933,172,270
5/18/201598.8099.7298.7499.612,746,590
5/15/201597.6698.6497.6298.641,807,290
5/14/201598.3498.9697.0897.653,791,070
5/13/201597.8899.0297.8898.302,916,940
5/12/201598.2699.0297.7698.591,806,060
5/11/201599.1799.7299.0399.141,099,220
5/8/201599.1699.8898.9199.173,066,160
5/7/201597.4398.5597.1298.342,608,610
5/6/201597.7197.8996.2397.233,640,190
5/5/201598.0698.7397.1797.293,069,350
5/4/201598.1799.0198.1798.551,344,600
5/1/201596.9598.2696.8298.201,983,410
4/30/201597.2597.8796.3796.733,403,380
4/29/201599.0899.1997.4297.608,034,730
4/28/201599.78100.2098.9099.532,054,890
4/27/2015101.15101.3599.7699.901,699,920
4/24/2015100.77101.25100.77100.981,118,210
4/23/2015100.13101.12100.02100.801,171,190
4/22/2015100.09100.3099.26100.141,610,070
4/21/201599.69100.3399.5999.901,251,340
4/20/2015100.15100.1898.9799.691,747,600
4/17/2015100.05100.3498.5898.784,478,650
4/16/2015100.16100.95100.12100.661,982,740
4/15/2015101.92101.92100.53100.592,328,270
4/14/2015100.95101.53100.00100.662,913,040
4/13/2015100.96102.22100.96101.523,583,030
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!