$95.98 +0.80 (%) SPDR S&P Retail Shs - NYSEARCA

Jan. 26, 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
1/26/201594.9796.0294.7995.981,746,590
1/23/201594.6495.4494.3495.183,195,150
1/22/201593.7594.7392.4694.562,098,540
1/21/201592.3292.9391.8992.831,695,410
1/20/201593.5894.3091.5392.231,928,050
1/16/201592.0493.5591.8793.443,123,410
1/15/201593.6494.8792.1292.122,874,550
1/14/201593.5294.4693.1294.283,920,640
1/13/201595.9496.7794.0494.632,549,100
1/12/201595.4995.9194.4295.452,588,270
1/9/201596.3696.5095.1895.252,977,980
1/8/201596.8197.1596.3396.993,925,390
1/6/201594.0094.7492.4793.262,564,320
1/5/201595.2195.2193.8294.262,070,160
1/2/201596.4596.8594.6195.341,863,080
12/31/201496.3897.1595.9996.011,343,300
12/30/201496.2797.1096.1296.29750,067
12/29/201496.1296.6495.4696.492,024,240
12/26/201496.0096.0895.4795.551,302,420
12/24/201495.2795.8595.2295.24844,640
12/23/201495.1596.1295.0695.304,185,090
12/22/201494.8194.9094.1094.671,613,900
12/19/201494.8294.9993.4194.133,071,180
12/18/201494.2995.6493.7395.003,795,350
12/17/201491.8293.6491.2993.534,779,740
12/16/201492.4493.0191.3291.322,588,830
12/15/201492.6393.5791.6992.474,531,410
12/12/201491.7192.9490.8792.285,001,690
12/11/201491.3693.0891.3591.713,537,230
12/10/201492.4392.4390.4890.542,627,400
12/9/201490.6392.0890.3492.052,186,940
12/8/201492.3992.8491.5991.731,801,360
12/5/201492.9593.0092.0892.432,062,110
12/4/201493.1493.1492.1192.733,514,520
12/3/201492.5393.5892.3493.372,756,370
12/2/201492.6593.1492.2192.572,851,330
12/1/201493.6993.8092.2292.253,494,370
11/28/201493.9995.0893.8594.312,537,520
11/26/201493.8593.9793.3693.471,834,480
11/25/201494.6394.7693.4393.752,948,820
11/24/201492.7093.9392.7093.902,126,630
11/21/201493.6693.7892.5592.682,734,580
11/20/201490.9692.6790.9592.562,163,380
11/19/201491.4991.4990.1891.042,047,420
11/18/201490.2290.8090.0390.372,029,800
11/17/201491.2191.3590.2690.281,178,330
11/14/201491.0491.4190.9191.311,570,140
11/13/201491.6291.9190.7491.132,304,960
11/12/201489.9791.6489.7591.543,905,050
11/11/201489.9589.9589.5189.871,226,830
11/10/201489.9190.1389.4789.75864,105
11/7/201489.4990.2189.3390.053,641,850
11/6/201488.3589.7388.1289.722,694,720
11/5/201488.7688.9688.0588.332,449,340
11/4/201487.9588.0987.3587.992,758,780
11/3/201488.5988.9488.1788.301,176,280
10/31/201489.0089.0988.2888.452,401,520
10/30/201486.4487.8386.4487.661,645,440
10/29/201487.5987.8586.5286.896,880,070
10/28/201485.9687.4785.7487.405,406,750
10/27/201485.5586.1985.0886.132,310,090
10/24/201486.1186.1185.1185.942,736,470
10/23/201485.2186.6085.2186.114,167,150
10/22/201485.6986.2684.5984.591,842,860
10/21/201484.7085.6684.3085.542,371,800
10/20/201482.3084.3382.2784.322,056,250
10/17/201483.3883.8982.2582.744,018,060
10/16/201481.7483.4881.3982.963,989,990
10/15/201481.4883.5380.5883.083,759,980
10/14/201482.4183.5682.1682.923,087,890
10/13/201483.2383.3581.7681.931,986,270
10/10/201483.8484.2783.1783.445,379,300
10/9/201485.0685.2083.5783.692,255,530
10/8/201484.5985.6283.7085.422,072,840
10/7/201485.2285.5584.2884.302,446,440
10/6/201486.8887.2885.8085.821,229,580
10/3/201486.2587.1085.6586.712,372,270
10/2/201484.2385.6184.0985.432,108,540
10/1/201485.4085.6284.1084.331,764,620
9/30/201486.6786.6785.5485.581,886,050
9/29/201485.4186.6485.3986.441,299,320
9/26/201486.5586.7285.8386.391,694,660
9/25/201486.9687.1985.8386.091,035,230
9/24/201486.1887.1886.1387.181,728,790
9/23/201486.8087.0486.1886.181,543,460
9/22/201488.0588.2086.9487.131,491,940
9/19/201489.3389.7388.3288.542,176,800
9/18/201489.9989.9989.0489.36697,065
9/17/201489.1389.5688.8489.19955,872
9/16/201488.0789.2487.8089.061,110,050
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center