SPDR S&P RETAIL $77.75

up +0.82


17/5/2013 05:17 PM  |  NYSEARCA : XRT  |  Industries :
Type:

XRT historical data

Date Open High Low Close Volume
5/17/2013 76.93 77.98 76.91 77.75 179402
5/16/2013 78.47 78.47 76.55 76.93 108007
5/15/2013 77.42 78.07 77.20 77.77 44274
5/14/2013 76.35 77.39 76.21 77.34 26397
5/13/2013 76.51 76.56 75.96 76.17 20571
5/10/2013 75.50 76.45 75.48 76.45 53025
5/9/2013 75.64 75.91 75.18 75.37 29580
5/8/2013 75.19 75.55 74.99 75.39 21953
5/7/2013 74.94 75.25 74.22 75.25 28135
5/6/2013 74.56 74.79 74.29 74.51 37951
5/3/2013 73.50 74.94 73.50 74.54 36649
5/2/2013 72.21 73.43 72.21 73.37 21275
5/1/2013 73.20 73.55 72.45 72.52 32005
4/30/2013 73.02 73.51 72.93 73.47 25330
4/29/2013 72.89 73.43 72.89 73.02 62424
4/26/2013 73.07 73.25 72.73 73.02 34167
4/25/2013 72.48 73.74 72.35 73.31 53313
4/24/2013 71.56 72.15 71.32 72.14 25749
4/23/2013 71.17 71.69 70.82 71.56 26165
4/22/2013 70.34 70.90 69.82 70.72 29991
4/19/2013 69.80 70.59 69.58 70.47 50364
4/18/2013 70.62 70.75 69.35 69.65 57194
4/17/2013 71.10 71.27 69.76 70.37 32770
4/16/2013 71.03 71.47 70.83 71.42 41810
4/15/2013 72.51 72.79 70.46 70.68 77359
4/12/2013 72.36 73.15 72.36 73.02 75880
4/11/2013 72.26 73.39 71.81 72.97 70215
4/10/2013 70.33 71.55 70.18 71.54 26671
4/9/2013 70.91 70.95 70.12 70.30 20822
4/8/2013 70.43 70.73 69.89 70.73 21829
4/5/2013 69.14 70.16 68.94 70.13 25261
4/4/2013 68.80 70.19 68.80 70.17 39782
4/3/2013 70.17 70.17 68.76 68.99 46556
4/2/2013 70.03 70.24 69.69 69.81 28006
4/1/2013 70.42 70.50 69.53 69.63 27736
3/28/2013 70.30 70.48 70.03 70.33 54006
3/27/2013 69.92 70.26 69.65 70.16 19199
3/26/2013 70.30 70.45 69.88 70.29 22506
3/25/2013 70.57 70.81 69.92 70.27 45057
3/22/2013 70.23 70.45 69.92 70.26 15779
3/21/2013 70.23 70.28 69.36 69.74 37445
3/20/2013 69.70 70.52 69.70 70.38 33551
3/19/2013 70.36 70.36 68.71 69.35 61318
3/18/2013 69.82 70.32 69.69 70.05 20181
3/15/2013 70.18 70.67 70.00 70.34 28749
3/14/2013 70.38 70.81 70.34 70.64 70834
3/13/2013 69.59 70.27 69.45 70.19 71746
3/12/2013 69.44 69.61 69.11 69.27 31119
3/11/2013 68.98 69.56 68.98 69.46 50052
3/8/2013 69.00 69.55 68.80 69.51 25598
3/7/2013 68.60 69.04 68.50 68.86 47718
3/6/2013 68.82 68.91 68.29 68.44 25625
3/5/2013 68.07 68.84 68.07 68.68 56056
3/4/2013 67.09 68.03 67.09 67.92 58991
3/1/2013 66.79 67.47 66.66 67.43 49259
2/28/2013 67.12 67.68 66.87 67.09 39847
2/27/2013 66.26 67.54 66.26 67.26 57068
2/26/2013 66.26 66.65 65.48 66.19 94533
2/25/2013 67.64 67.64 65.92 65.92 84595
2/22/2013 67.30 67.61 66.79 67.31 57065
2/21/2013 67.45 68.08 66.99 67.31 89342
2/20/2013 68.73 68.91 67.48 67.56 119129
2/19/2013 68.14 68.96 67.83 68.69 112538
2/15/2013 67.48 68.60 66.94 67.47 161583
2/14/2013 67.52 67.99 67.16 67.73 60837
2/13/2013 67.93 68.27 67.54 67.73 70491
2/12/2013 68.25 68.25 67.68 67.82 39388
2/11/2013 68.08 68.08 67.65 67.78 45625
2/8/2013 67.78 68.04 67.56 68.00 45206
2/7/2013 67.91 68.06 66.91 67.47 71280
2/6/2013 67.43 67.95 67.20 67.78 37877
2/5/2013 66.59 67.85 66.48 67.57 117378
2/4/2013 66.64 66.98 66.22 66.37 63075
2/1/2013 67.53 67.53 66.81 67.14 81163
1/31/2013 66.22 67.13 66.22 67.05 67822
1/30/2013 67.12 67.12 66.20 66.45 53952
1/29/2013 66.97 67.08 66.39 67.08 53206
1/28/2013 66.98 67.14 66.56 66.99 52030
1/25/2013 66.37 67.13 66.37 67.13 79222
1/24/2013 66.22 66.94 65.94 66.19 79991
1/23/2013 65.26 65.70 65.26 65.63 26845
1/22/2013 65.52 65.59 65.17 65.58 49406
1/18/2013 64.98 65.57 64.89 65.51 64098
1/17/2013 64.98 65.35 64.87 65.18 82459
1/16/2013 64.25 64.98 64.25 64.75 40748
1/15/2013 62.95 64.68 62.95 64.54 140510
1/14/2013 63.10 63.29 62.33 63.22 90423
1/11/2013 62.98 63.09 62.67 63.04 56934
1/10/2013 62.88 63.10 62.49 63.05 72119
1/9/2013 63.06 63.36 62.88 63.02 48217
1/8/2013 63.12 63.35 62.74 62.98 34009
1/7/2013 63.82 63.82 62.99 63.23 37388
1/4/2013 63.57 64.10 63.41 63.92 37036
1/3/2013 63.44 63.91 62.91 63.42 77830
1/2/2013 64.00 64.00 62.50 62.85 83076
12/31/2012 60.74 62.46 60.66 62.38 42023
12/28/2012 60.73 61.45 60.60 60.91 34043
12/27/2012 61.15 61.29 60.10 61.22 61858
12/26/2012 62.19 62.28 60.95 61.09 69512
12/24/2012 62.51 62.51 62.13 62.17 4033
Marketplace
Trading Center