$44.92 -0.33 (%) SPDR S&P Retail Shs - NYSE ARCA

Jul. 27, 2016 | 03:05 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
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
7/13/201644.3944.4343.6943.865,632,060
7/12/201644.0044.3343.9644.213,946,610
7/11/201643.5543.9143.4543.874,803,550
7/8/201642.5743.4542.5743.395,956,930
7/7/201642.1442.6141.9942.292,456,490
7/6/201641.5342.3241.4642.294,419,150
7/5/201642.1342.2241.2841.665,104,990
7/1/201641.9142.6041.8742.343,355,400
6/30/201641.7041.9741.3141.965,197,550
6/29/201641.1741.7040.9741.613,898,710
6/28/201640.6241.0040.3440.685,348,150
6/27/201640.8741.0139.5040.148,504,140
6/24/201640.8841.3440.5341.107,104,170
6/23/201641.8742.1441.7642.002,458,650
6/22/201641.7341.9941.4241.423,185,550
6/21/201641.9141.9641.4341.612,497,160
6/20/201641.9542.3841.8741.963,871,500
6/17/201641.5441.8141.1641.446,191,800
6/16/201641.4341.4940.9141.365,326,030
6/15/201641.2242.1041.1941.596,648,860
6/14/201641.2141.4140.7241.085,445,920
6/13/201641.6241.8241.2041.204,635,620
6/10/201641.8041.9941.5141.716,652,280
6/9/201642.7942.8542.1342.324,792,000
6/8/201643.0043.1642.7642.971,972,040
6/7/201642.4943.0842.4442.954,109,910
6/6/201642.6742.7742.4142.652,570,440
6/3/201642.7442.9542.3542.656,965,970
6/2/201642.3642.9542.3042.955,536,670
6/1/201642.1142.5242.0142.462,186,630
5/31/201642.3742.5242.1342.315,313,900
5/27/201641.9842.3741.9442.304,244,800
5/26/201642.1042.2241.6741.815,969,900
5/25/201641.4441.8041.0841.706,880,780
5/24/201640.9241.3640.8141.204,754,690
5/23/201641.2241.5640.8740.874,643,020
5/20/201640.7341.2640.5741.267,448,430
5/19/201640.2940.8340.2540.689,975,030
5/18/201640.0440.5139.9540.166,537,400
5/17/201641.2841.4040.5440.727,951,170
5/16/201641.0841.4841.0241.388,876,900
5/13/201641.5041.9841.0341.0413,786,000
5/12/201641.8241.9541.3141.616,363,680
5/11/201642.7542.8441.7041.729,602,620
5/10/201643.5643.7743.3243.665,026,210
5/9/201643.1843.9843.0543.736,346,450
5/6/201642.7443.0742.3743.034,085,180
5/5/201643.5343.8042.8642.9110,317,300
5/4/201643.7244.2443.5743.813,883,410
5/3/201644.3044.4343.7343.965,113,590
5/2/201644.5644.6744.0244.603,417,730
4/29/201644.8145.0343.9944.209,201,960
4/28/201645.3045.4744.7144.775,017,270
4/27/201645.4745.8345.2945.793,100,880
4/26/201644.9345.5744.7845.542,801,260
4/25/201645.1045.2144.7244.832,760,360
4/22/201644.9445.3244.9445.233,035,310
4/21/201645.7045.8744.9745.013,547,790
4/20/201645.3545.8845.1345.553,046,380
4/19/201645.5645.7645.2545.373,685,230
4/18/201645.2145.5745.0945.543,798,700
4/15/201644.8845.3644.7945.344,946,070
4/14/201645.2045.3644.7944.995,010,300
4/13/201644.1245.3344.1245.298,320,500
4/12/201643.5644.1743.1744.097,870,010
4/11/201643.9444.2343.4943.497,160,200
4/8/201644.2344.6343.6143.868,618,230
4/7/201645.0445.1943.9544.109,478,580
4/6/201645.0445.4744.7445.362,829,410
4/5/201645.1845.3944.9745.024,520,750
4/4/201646.1346.1745.4845.522,766,930
4/1/201646.0146.1845.6446.123,307,560
3/31/201646.2346.4145.9946.183,947,350
3/30/201646.2846.5046.0646.243,744,700
3/29/201645.4546.1745.3646.143,027,920
3/28/201645.3245.8245.2145.533,027,300
3/24/201644.7445.2144.6545.193,897,580
3/23/201645.4645.6944.9144.964,974,680
3/22/201645.4945.8745.3345.522,235,460
3/21/201645.7446.1545.6345.744,869,610
3/18/201645.6646.1245.6045.984,032,760
3/17/201645.3345.8644.9045.774,771,570
3/16/201644.9545.4544.8045.324,534,310
3/15/201645.3245.6845.0145.684,609,040
3/14/201645.5145.7145.3445.573,246,190
3/11/201645.3045.6145.1345.615,056,640
3/10/201645.1045.3744.3644.923,976,290
3/9/201644.9545.0144.5344.833,199,980
3/8/201645.0845.2144.7044.734,522,640
3/7/201644.5845.3844.5845.054,032,200
3/4/201644.6145.3044.4844.825,798,370
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center