SPDR S&P Retail ETF Historical Stock Prices

(ETF)
XRT 
$95
*  
1.47
1.57%
Get XRT Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading XRT now


Community Rating:
View:    XRT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  94.50  95.64  93.73  95 3,793,398
12/17/2014 91.82 93.64 91.29 93.53 4,779,728
12/16/2014 92.44 93.01 91.32 91.32 2,579,632
12/15/2014 92.63 93.57 91.6936 92.47 4,531,309
12/12/2014 91.45 92.94 90.8701 92.28 5,001,688
12/11/2014 91.36 93.08 91.35 91.71 3,537,130
12/10/2014 92.43 92.43 90.48 90.54 2,627,395
12/09/2014 90.63 92.08 90.339 92.05 2,186,938
12/08/2014 92.39 92.84 91.59 91.73 1,801,356
12/05/2014 92.95 93 92.0834 92.43 2,062,112
12/04/2014 93.14 93.14 92.11 92.73 3,514,519
12/03/2014 92.53 93.575 92.34 93.37 2,756,272
12/02/2014 92.65 93.14 92.21 92.57 2,851,330
12/01/2014 93.69 93.8 92.22 92.25 3,494,366
11/28/2014 93.99 95.08 93.85 94.31 2,537,515
11/26/2014 93.85 93.97 93.36 93.47 1,834,475
11/25/2014 94.63 94.76 93.43 93.75 2,948,822
11/24/2014 92.7 93.93 92.7 93.9 2,090,935
11/21/2014 93.66 93.78 92.55 92.68 2,734,583
11/20/2014 90.96 92.67 90.95 92.56 2,163,147
11/19/2014 91.49 91.49 90.18 91.04 2,047,418
11/18/2014 90.22 90.795 90.03 90.37 2,029,802
11/17/2014 91.21 91.35 90.255 90.28 1,178,333
11/14/2014 91.04 91.41 90.91 91.31 1,570,141
11/13/2014 91.62 91.91 90.74 91.13 2,304,955
11/12/2014 89.97 91.64 89.75 91.54 3,905,046
11/11/2014 89.95 89.95 89.51 89.87 1,226,834
11/10/2014 89.91 90.13 89.47 89.75 864,105
11/07/2014 89.49 90.21 89.33 90.05 3,641,853
11/06/2014 88.35 89.73 88.12 89.72 2,694,464
11/05/2014 88.76 88.96 88.05 88.33 2,449,336
11/04/2014 87.95 88.09 87.35 87.99 2,758,677
11/03/2014 88.59 88.94 88.17 88.3 1,176,279
10/31/2014 89 89.09 88.28 88.45 2,401,519
10/30/2014 86.44 87.83 86.44 87.66 1,645,440
10/29/2014 87.59 87.85 86.52 86.89 6,880,072
10/28/2014 85.96 87.47 85.74 87.4 5,406,747
10/27/2014 85.55 86.19 85.08 86.13 2,300,086
10/24/2014 86.11 86.11 85.11 85.94 2,736,474
10/23/2014 85.21 86.6 85.21 86.11 4,167,153
10/22/2014 85.69 86.26 84.59 84.59 1,842,862
10/21/2014 84.7 85.655 84.3 85.54 2,371,796
10/20/2014 82.3 84.33 82.27 84.32 2,055,929
10/17/2014 83.38 83.89 82.25 82.74 4,009,229
10/16/2014 81.74 83.48 81.39 82.96 3,989,993
10/15/2014 81.48 83.53 80.58 83.08 3,759,984
10/14/2014 82.41 83.56 82.16 82.92 3,087,886
10/13/2014 83.23 83.3529 81.76 81.93 1,986,274
10/10/2014 83.84 84.27 83.17 83.44 5,379,302
10/09/2014 85.06 85.2 83.57 83.69 2,255,534
10/08/2014 84.59 85.62 83.7 85.42 2,072,840
10/07/2014 85.22 85.55 84.28 84.3 2,446,441
10/06/2014 86.88 87.28 85.8 85.82 1,229,175
10/03/2014 86.25 87.1 85.65 86.71 2,372,273
10/02/2014 84.23 85.61 84.09 85.43 2,108,539
10/01/2014 85.4 85.62 84.1 84.33 1,764,624
09/30/2014 86.67 86.67 85.54 85.58 1,913,648
09/29/2014 85.41 86.64 85.39 86.44 1,299,317
09/26/2014 86.55 86.72 85.83 86.39 1,694,663
09/25/2014 86.96 87.19 85.83 86.09 1,035,427
09/24/2014 86.18 87.18 86.13 87.18 1,728,789
09/23/2014 86.8 87.04 86.18 86.18 1,556,867
09/22/2014 88.05 88.2 86.94 87.13 1,491,938
09/19/2014 89.33 89.73 88.32 88.54 2,167,355
09/18/2014 89.99 89.99 89.04 89.36 697,065
09/17/2014 89.13 89.56 88.84 89.19 955,872
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?