SPDR S&P Retail ETF $81.93

down -0.07


17/4/2014 06:40 PM  |  NYSEARCA : XRT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRT historical data

Date Open High Low Close Volume
4/17/201482.0982.2281.5581.934,836,280
4/16/201482.2282.5181.5382.004,311,440
4/15/201481.4282.2480.1881.574,040,150
4/14/201481.6182.2280.8681.512,352,310
4/11/201481.4082.1780.7581.114,631,010
4/10/201484.4284.7482.2382.273,795,450
4/9/201484.2084.6283.5084.621,958,910
4/8/201483.3584.0382.7683.892,390,560
4/7/201484.8284.9582.5283.013,413,990
4/4/201486.7087.1284.6884.902,638,950
4/3/201486.7387.1785.9886.494,743,060
4/2/201485.4286.8585.4286.743,424,130
4/1/201484.3885.5884.3385.503,034,210
3/31/201484.1484.5484.0484.255,501,450
3/28/201483.1884.4483.0183.843,360,070
3/27/201483.2483.6682.6983.115,842,080
3/26/201484.7384.9883.2983.346,255,660
3/25/201485.2585.7584.0084.304,648,850
3/24/201486.4486.4484.6485.181,911,670
3/21/201486.2186.9985.9986.033,982,970
3/20/201485.8686.2685.6886.061,805,020
3/19/201486.6686.6785.5586.121,668,600
3/18/201486.3686.8586.0586.671,952,520
3/17/201486.4286.6185.9886.261,718,090
3/14/201486.0486.2785.1985.723,192,550
3/13/201486.6987.1185.3785.582,993,230
3/12/201486.6686.6685.8686.602,606,050
3/11/201487.0287.2486.4186.622,536,330
3/10/201487.3987.3986.4687.151,818,230
3/7/201486.8987.5386.6687.092,227,730
3/6/201486.2186.7185.8286.393,600,220
3/5/201486.6586.9086.2886.532,406,890
3/4/201486.0886.9986.0586.843,534,330
3/3/201484.8685.6984.5685.323,932,630
2/28/201485.6886.1885.1185.635,078,660
2/27/201485.0985.9485.0585.744,125,750
2/26/201484.0485.5984.0485.216,472,000
2/25/201482.4183.7882.4183.643,665,180
2/24/201482.1083.1082.1082.582,102,140
2/21/201482.1782.5481.9782.283,889,330
2/20/201482.2782.3881.8082.013,551,810
2/19/201481.9282.7381.9282.043,755,260
2/18/201481.3781.8180.8881.733,191,290
2/14/201481.0681.3880.6681.222,816,760
2/13/201480.3081.5580.1981.442,795,380
2/12/201481.4581.7580.7581.043,177,940
2/11/201480.8481.4480.5881.152,979,490
2/10/201480.5580.7579.9580.593,433,060
2/7/201480.3481.1780.1580.744,487,430
2/6/201478.4680.0178.4680.007,106,220
2/5/201477.7478.2876.8078.124,464,990
2/4/201478.0878.5277.5577.873,857,070
2/3/201479.6479.8577.2777.475,357,280
1/31/201479.2380.3379.0579.853,034,020
1/30/201480.0280.6379.8880.213,738,690
1/29/201479.6780.6979.5279.553,348,170
1/28/201480.3881.4280.3880.893,022,320
1/27/201480.8681.5079.8480.765,633,280
1/24/201481.7581.9780.9580.953,985,800
1/23/201482.5082.6781.9182.392,272,100
1/22/201482.8583.0582.5882.922,318,610
1/21/201483.8483.8482.4482.813,111,120
1/17/201483.3583.4882.8382.973,273,660
1/16/201483.3783.6582.9283.356,440,780
1/15/201484.3584.6083.8684.022,036,780
1/14/201483.8884.4883.2784.313,946,940
1/13/201485.4585.5083.2283.367,483,030
1/10/201485.8286.0785.2985.843,036,570
1/9/201486.6886.6885.3185.813,672,980
1/8/201486.8186.9086.1786.492,638,620
1/7/201487.0787.4186.5286.903,512,630
1/6/201487.5087.8586.6786.762,829,130
1/3/201487.3887.9187.2987.602,384,840
1/2/201487.9288.2687.2987.441,748,020
12/31/201388.1088.4287.8888.101,750,950
12/30/201387.7288.2587.3788.011,744,080
12/27/201388.4188.4387.5387.572,886,420
12/26/201387.9888.3887.8888.21889,830
12/24/201387.4187.9687.4187.711,247,840
12/23/201387.3087.8287.1887.542,132,970
12/20/201386.1687.3386.0087.145,863,350
12/19/201386.6086.8786.2286.454,483,140
12/18/201385.7286.9384.9286.909,143,130
12/17/201385.4086.0385.3385.442,070,000
12/16/201385.6386.1785.5585.812,091,380
12/13/201385.9285.9285.1485.442,410,330
12/12/201385.6185.7485.1085.323,047,600
12/11/201385.9086.4285.4285.462,929,150
12/10/201386.0186.5685.9286.021,763,440
12/9/201386.5086.8186.1686.391,983,970
12/6/201387.3187.3486.1886.253,937,280
12/5/201386.6187.3286.6186.756,416,690
12/4/201387.3087.8086.3087.025,763,400
12/3/201387.7187.9587.3187.802,358,790
12/2/201388.4688.6587.6687.874,307,990
11/29/201388.7988.9588.3988.461,716,330
11/27/201388.6488.8488.1588.541,173,550
11/26/201387.7588.4787.7588.091,406,450
11/25/201387.7887.9187.5287.652,490,310
11/22/201387.5887.5887.0287.472,478,070
Trading Center