$38.39 -0.12 (%) SPDR S&P Retail Shs - NYSEARCA

Feb. 11, 2016 | 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
2/11/201638.1338.6537.9238.393,931,070
2/10/201638.7139.2038.5138.512,832,020
2/9/201638.3739.2038.1138.534,188,110
2/8/201638.7738.8838.1038.654,747,290
2/5/201639.9840.1039.0439.114,187,550
2/4/201639.5440.4039.4040.176,053,330
2/3/201640.4240.6839.4240.175,722,350
2/2/201641.1841.3240.2840.435,099,450
2/1/201641.0241.4340.4441.253,386,750
1/29/201640.0041.0440.0041.043,331,460
1/28/201640.2840.4139.6039.932,492,160
1/27/201640.3740.7439.7539.943,541,180
1/26/201639.7840.6939.6840.514,395,950
1/25/201640.2740.4439.5539.583,780,930
1/22/201640.3240.6140.0040.374,311,460
1/21/201639.4740.2939.1439.674,241,250
1/20/201638.6039.7037.8039.297,443,110
1/19/201639.8039.8038.6539.095,448,180
1/15/201639.3039.6838.6539.416,365,460
1/14/201640.2140.5839.3540.174,313,390
1/13/201641.4941.5640.0640.083,440,370
1/12/201641.5641.9440.7841.455,222,060
1/11/201641.1441.4340.6741.113,254,290
1/8/201642.0942.3640.8940.986,105,870
1/7/201641.9142.8841.8242.265,843,340
1/6/201642.5642.8942.1342.414,416,310
1/5/201643.1243.4042.8343.324,554,900
1/4/201642.6043.1242.4042.974,341,640
12/31/201543.5143.8643.2443.242,771,420
12/30/201543.8444.0843.6543.692,117,510
12/29/201543.6044.2543.6044.001,799,170
12/28/201543.5543.7443.2243.542,873,910
12/24/201544.0244.0243.5843.65562,109
12/23/201543.7044.1243.5344.023,061,710
12/22/201542.9643.6942.8443.543,221,710
12/21/201543.0643.0642.5142.712,560,360
12/18/201543.0043.2942.6942.744,511,110
12/17/201544.4644.6043.4343.464,053,760
12/16/201543.8944.4343.7244.394,830,540
12/15/201543.6344.0743.5043.654,927,830
12/14/201543.6743.9342.8743.424,386,660
12/11/201543.7843.9543.3943.424,002,540
12/10/201544.3044.5144.0244.274,120,060
12/9/201543.9544.9243.7644.024,761,840
12/8/201543.7744.4543.6944.224,971,000
12/7/201544.5944.6444.0744.273,471,600
12/4/201543.9244.7243.8544.677,331,580
12/3/201545.0245.0643.6843.918,350,080
12/2/201544.7245.1044.5844.692,912,590
12/1/201544.7944.8944.4544.745,158,320
11/30/201545.4845.6044.4544.5710,217,300
11/27/201545.6745.9345.2245.562,099,310
11/25/201545.3245.7345.0145.627,588,950
11/24/201544.2045.1244.1245.004,452,050
11/23/201544.1144.6044.0244.585,382,480
11/20/201543.7144.2843.7144.166,949,270
11/19/201543.5743.6843.2143.286,213,680
11/18/201542.8343.6342.8343.615,701,690
11/17/201543.4343.5242.6142.868,523,320
11/16/201542.0843.0241.9643.028,318,110
11/13/201543.4743.4742.2642.3711,235,600
11/12/201544.5044.9244.0544.056,120,600
11/11/201545.4745.6544.5544.628,270,230
11/10/201545.1245.7645.0145.653,532,920
11/9/201546.1246.1644.9345.304,019,930
11/6/201546.2746.4645.9046.272,959,400
11/5/201546.4346.7446.0646.662,413,190
11/4/201546.8846.8946.2746.413,075,900
11/3/201546.6347.0646.5046.913,645,470
10/30/201545.6646.1345.3845.894,306,200
10/29/201545.5245.7745.2945.642,611,990
10/28/201544.8045.9044.6745.842,924,340
10/27/201545.0245.1444.3144.703,389,720
10/26/201545.0445.3844.9145.233,165,680
10/23/201545.9646.0744.5744.998,695,810
10/22/201546.0046.1045.5245.623,130,730
10/21/201546.4246.4645.7245.763,136,030
10/20/201546.1546.4646.1346.351,681,490
10/19/201545.7746.2445.7746.213,194,920
10/16/201545.8545.9145.4545.912,727,150
10/15/201545.2145.6744.6645.674,014,560
10/14/201545.7146.1744.8845.098,952,060
10/13/201545.8846.2545.4745.533,248,780
10/12/201546.1446.3445.9046.101,711,220
10/9/201546.2646.3245.7046.233,135,450
10/8/201545.7646.3845.6446.306,509,250
10/7/201545.0745.6545.0145.614,122,370
10/6/201545.4545.8644.9445.154,671,910
10/5/201545.3545.7345.0945.662,313,610
10/2/201543.6444.9443.3344.944,339,100
10/1/201544.5044.5043.6644.163,724,540
9/30/201544.1444.4343.8844.422,277,800
9/29/201544.0944.2243.5543.805,830,330
9/28/201545.0845.2543.8243.854,873,170
9/25/201545.9445.9445.1045.282,503,880
9/24/201545.4645.7145.1445.573,887,140
9/23/201545.9246.0145.5045.671,721,680
9/22/201545.9146.0445.4545.823,474,050
9/21/201546.3046.8846.1946.402,469,450
9/18/201546.3446.7546.0046.105,929,480
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center