$46.24 +0.63 (%) SPDR S&P Retail Shs - NYSE ARCA

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRT historical data

Date Open High Low Close Volume
12/5/201645.7946.3545.7046.242,961,160
12/2/201645.6246.0145.5545.613,147,540
12/1/201645.3746.0245.2645.518,470,680
11/30/201645.8446.1245.5545.715,796,160
11/29/201646.4346.4545.9446.013,842,230
11/28/201646.6746.6745.8446.075,674,510
11/25/201647.0247.1446.6346.641,469,440
11/23/201646.4846.8846.3946.834,663,530
11/21/201645.3445.6845.3445.544,596,130
11/18/201645.3145.6744.9445.317,407,590
11/17/201645.2845.7445.0445.747,499,550
11/16/201644.9745.5444.9645.284,221,630
11/15/201645.5045.5344.5345.067,622,960
11/14/201644.6645.8844.6645.2611,743,200
11/11/201643.5644.4943.2344.414,818,940
11/10/201643.2944.2243.2343.7210,940,200
11/9/201640.8542.6240.8542.597,058,330
11/8/201641.6341.9641.2741.713,271,510
11/7/201641.6141.9441.4241.834,037,160
11/4/201641.1041.6741.0341.073,356,620
11/3/201641.5241.6841.0041.043,015,470
11/2/201641.5941.9441.4241.534,772,510
11/1/201642.0542.1241.3441.532,763,740
10/31/201642.1242.2541.9842.231,557,730
10/28/201641.6942.4341.6942.133,106,680
10/27/201642.7542.7541.7841.913,526,620
10/26/201642.6943.1342.6242.732,218,010
10/25/201642.8243.0942.6642.882,480,890
10/24/201643.1543.4343.0943.252,045,410
10/21/201642.5842.9942.5242.952,198,990
10/20/201642.9743.1242.8042.912,465,170
10/19/201642.8643.2042.6343.163,088,600
10/18/201643.1843.1842.7342.751,987,500
10/17/201643.0743.2042.7042.702,219,710
10/14/201643.2543.4343.0443.122,404,680
10/13/201643.3143.4742.8643.213,570,080
10/12/201643.6443.8443.3943.681,374,690
10/11/201643.7743.9043.2743.353,083,190
10/10/201644.0044.3243.9144.021,374,760
10/7/201644.0444.3543.7143.853,920,820
10/6/201643.9043.9543.5443.882,082,760
10/5/201643.5944.1043.5543.993,313,340
10/4/201643.5843.8043.2943.415,482,660
10/3/201643.5343.6043.2843.433,130,220
9/30/201643.2043.6743.0443.553,168,440
9/29/201643.3243.4842.9142.913,176,500
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center