SPDR S&P Retail ETF Historical Stock Prices

(ETF)
XRT 
$85.81
*  
0.47
0.54%
Get XRT Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading XRT now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  86.01  86.18  85.36  85.81 2,427,838
07/10/2014 86.32 86.79 85.709 86.28 3,359,565
07/09/2014 86.92 87.42 86.9 87.35 1,824,540
07/08/2014 87.53 87.64 86.5 86.73 3,265,952
07/07/2014 88.46 88.64 87.59 87.63 1,007,743
07/03/2014 88.2 88.73 87.98 88.65 1,026,414
07/02/2014 87.55 88.17 87.46 87.5 829,011
07/01/2014 86.94 87.8 86.89 87.47 1,391,667
06/30/2014 87 87 86.17 86.8 1,294,180
06/27/2014 86.07 86.58 85.73 86.55 1,280,674
06/26/2014 86.12 86.25 85.34 86.07 958,753
06/25/2014 85.7 86.29 85.61 86.12 1,126,971
06/24/2014 86.27 86.78 85.655 85.73 1,469,249
06/23/2014 86.36 86.54 86.12 86.33 1,489,965
06/20/2014 86.91 86.91 86 86.23 1,526,607
06/19/2014 86.76 87.32 86.355 86.45 1,418,949
06/18/2014 86.31 86.92 86.155 86.85 1,436,676
06/17/2014 85.55 86.42 85.53 86.28 3,076,610
06/16/2014 84.87 85.61 84.71 85.54 1,875,039
06/13/2014 84.59 85 84.185 84.87 3,693,191
06/12/2014 84.9 85.33 84.21 84.41 2,072,384
06/11/2014 85.51 85.7 85.16 85.56 1,434,777
06/10/2014 85.53 85.93 85.46 85.71 604,665
06/09/2014 85.93 86.43 85.57 85.75 904,358
06/06/2014 85.18 86 85.16 85.5 1,215,656
06/05/2014 84.6 85.18 83.64 85 2,240,800
06/04/2014 83.31 84.59 83.31 84.44 1,069,559
06/03/2014 83.25 83.96 83.08 83.8 1,094,813
06/02/2014 84.03 84.08 83.16 83.56 1,356,237
05/30/2014 83.4 83.9762 83.39 83.78 3,439,227
05/29/2014 83.03 83.46 82.71 83.44 799,308
05/28/2014 83.23 83.4792 82.69 82.93 1,568,223
05/27/2014 83.57 84.06 83.57 83.7 2,820,460
05/23/2014 82.6 83.38 82.57 83.23 955,382
05/22/2014 82.13 83.18 81.87 82.87 2,134,131
05/21/2014 82.07 82.6 81.26 81.99 2,875,347
05/20/2014 83.17 83.2152 81.58 81.83 2,697,340
05/19/2014 83.37 83.96 83.23 83.9 785,953
05/16/2014 82.86 83.58 82.5 83.57 2,005,246
05/15/2014 82.91 83.06 81.58 82.37 2,754,118
05/14/2014 84.44 84.57 83.27 83.35 2,340,191
05/13/2014 84.88 85.23 84.37 84.51 1,540,740
05/12/2014 83.48 84.98 83.15 84.88 2,420,158
05/09/2014 82.22 83.27 81.75 83.26 2,670,339
05/08/2014 81.48 83.36 81.46 81.8 4,209,879
05/07/2014 81.97 82.06 80.63 81.33 2,635,125
05/06/2014 83.42 83.54 82.15 82.19 3,046,256
05/05/2014 83.87 83.93 82.96 83.61 1,658,926
05/02/2014 83.89 84.84 83.43 83.98 1,921,243
05/01/2014 83.44 84.18 83.24 83.56 2,504,144
04/30/2014 83.29 83.55 82.6 83.52 2,168,536
04/29/2014 83.03 83.66 82.93 83.42 3,008,994
04/28/2014 82.48 83.85 81.9301 83.07 3,705,273
04/25/2014 82.73 83.13 82.05 82.27 1,826,106
04/24/2014 83.5 83.6599 82.58 83.3 1,786,121
04/23/2014 83.1 83.74 82.86 83.14 1,239,804
04/22/2014 81.71 83.54 81.71 83.19 2,103,710
04/21/2014 82.02 82.38 81.76 82.17 1,725,499
04/17/2014 82.09 82.22 81.55 81.93 4,836,276
04/16/2014 82.23 82.51 81.53 82 4,311,441
04/15/2014 81.42 82.24 80.18 81.57 4,040,154
04/14/2014 81.61 82.22 80.86 81.51 2,352,307
04/11/2014 81.4 82.17 80.75 81.11 4,631,006
04/10/2014 84.42 84.74 82.23 82.27 3,795,451
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?