$99.28 +0.62 (%) SPDR S&P Retail Shs - NYSEARCA

Jul. 1, 2015 | 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
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
4/10/2015100.97101.52100.97101.441,364,760
4/9/2015101.21101.94100.45101.111,882,200
4/8/2015101.00101.63100.91101.511,218,580
4/7/2015101.56101.74100.62100.631,574,660
4/6/2015100.65101.98100.45101.511,769,160
4/2/2015100.86101.70100.60101.222,503,090
4/1/2015101.27101.3599.96100.493,481,230
3/31/2015101.03102.50101.01101.04840,295
3/30/2015101.20101.68100.70101.581,262,800
3/27/201599.03100.2999.03100.241,238,060
3/26/201599.4099.8499.0199.422,012,480
3/25/2015101.41101.5899.7199.722,518,990
3/24/2015100.79101.83100.79101.362,126,650
3/23/2015100.86101.80100.86101.161,737,350
3/20/2015100.71101.12100.29100.961,194,160
3/19/201599.99100.7299.99100.681,434,120
3/18/201599.37100.2998.89100.101,676,360
3/17/201599.3599.8899.3399.79899,631
3/16/201599.3899.7499.3199.602,464,990
3/13/201599.5099.5498.3698.921,331,240
3/11/201597.1398.1597.1397.611,312,800
3/10/201597.4997.8296.8997.282,058,150
3/9/201597.7998.2997.6998.171,118,840
3/6/201597.8398.6697.6497.711,983,450
3/5/201598.4698.8198.0098.37801,632
3/4/201598.4498.6597.6998.251,428,110
3/3/201599.2199.3298.3198.601,175,090
3/2/201598.6299.3198.6299.141,245,920
2/27/201598.6399.0798.1998.701,401,520
2/26/201598.3998.6598.1998.431,168,290
2/25/201598.1998.8898.0098.521,912,720
2/24/201598.6098.8297.9998.291,404,240
2/23/201598.6998.8797.9998.461,326,430
2/20/201597.9698.6097.4798.471,160,410
2/19/201597.8998.2397.7697.911,656,080
2/18/201597.5498.0897.5097.881,351,020
2/17/201597.9598.0897.4097.93822,990
2/13/201597.5198.1597.2998.022,008,890
2/12/201596.0997.5296.0997.442,599,790
2/11/201596.4296.9196.3296.541,713,080
2/10/201596.2996.6395.5196.421,403,040
2/9/201595.8596.1595.4095.551,956,030
2/6/201596.3696.3695.5695.951,901,900
2/5/201595.5096.5095.5096.011,852,860
  • 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!