SPDR S&P Retail ETF Historical Stock Prices

(ETF)
XRT 
$97.91
*  
0.83
0.84%
Get XRT Alerts
*Delayed - data as of May 29, 2015 14:25 ET  -  Find a broker to begin trading XRT now


Community Rating:
View:    XRT Real Time
 
 
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 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:25  99.23  99.41  97.69  97.91 1,859,824
05/28/2015 98.89 98.96 98.39 98.74 1,755,247
05/27/2015 98.31 98.91 98.25 98.64 1,656,024
05/26/2015 98.35 99.554 97.98 98.15 1,645,112
05/22/2015 99.49 99.76 98.82 99.24 2,645,459
05/21/2015 98.84 99.94 98.51 99.54 1,501,821
05/20/2015 99.13 99.246 98.48 99 1,429,579
05/19/2015 99.27 99.69 98.75 98.93 3,172,272
05/18/2015 98.8 99.72 98.74 99.61 2,746,589
05/15/2015 97.66 98.64 97.62 98.64 1,807,293
05/14/2015 98.34 98.96 97.08 97.65 3,791,072
05/13/2015 97.88 99.02 97.88 98.3 2,916,940
05/12/2015 98.26 99.02 97.76 98.59 1,806,058
05/11/2015 99.17 99.72 99.03 99.14 1,099,223
05/08/2015 99.16 99.88 98.91 99.17 3,066,156
05/07/2015 97.43 98.55 97.1201 98.34 2,608,610
05/06/2015 97.71 97.89 96.23 97.23 3,639,891
05/05/2015 98.06 98.73 97.17 97.29 3,069,346
05/04/2015 98.17 99.01 98.17 98.55 1,344,598
05/01/2015 96.95 98.26 96.82 98.2 1,983,406
04/30/2015 97.25 97.87 96.37 96.73 3,403,384
04/29/2015 99.08 99.19 97.42 97.6 8,034,732
04/28/2015 99.78 100.2 98.9 99.53 2,054,889
04/27/2015 101.15 101.35 99.76 99.9 1,699,924
04/24/2015 100.77 101.25 100.77 100.98 1,118,208
04/23/2015 100.13 101.115 100.015 100.8 1,171,194
04/22/2015 100.09 100.3 99.26 100.14 1,610,074
04/21/2015 100.02 100.33 99.59 99.9 1,251,343
04/20/2015 100.15 100.18 98.97 99.69 1,747,596
04/17/2015 100.05 100.34 98.58 98.78 4,478,649
04/16/2015 100.16 100.95 100.12 100.66 1,982,737
04/15/2015 101.92 101.92 100.53 100.59 2,328,271
04/14/2015 100.95 101.525 100 100.66 2,913,040
04/13/2015 100.96 102.22 100.96 101.52 3,583,034
04/10/2015 100.97 101.52 100.97 101.44 1,364,760
04/09/2015 101.21 101.94 100.45 101.11 1,882,205
04/08/2015 101 101.63 100.91 101.51 1,218,576
04/07/2015 101.56 101.74 100.62 100.63 1,574,659
04/06/2015 100.65 101.98 100.45 101.51 1,769,164
04/02/2015 100.86 101.7 100.6 101.22 2,503,088
04/01/2015 101.27 101.35 99.962 100.49 3,481,230
03/31/2015 101.03 102.5 101.01 101.04 840,295
03/30/2015 101.2 101.68 100.7001 101.58 1,262,801
03/27/2015 99.03 100.29 99.03 100.24 1,238,057
03/26/2015 99.4 99.84 99.01 99.42 2,012,477
03/25/2015 101.41 101.58 99.71 99.72 2,518,991
03/24/2015 100.79 101.83 100.79 101.36 2,126,648
03/23/2015 100.86 101.8 100.86 101.16 1,737,353
03/20/2015 100.71 101.12 100.289 100.96 1,194,156
03/19/2015 99.99 100.72 99.99 100.68 1,434,117
03/18/2015 99.37 100.29 98.89 100.1 1,676,365
03/17/2015 99.35 99.88 99.33 99.79 899,631
03/16/2015 99.38 99.74 99.31 99.6 2,464,990
03/13/2015 99.5 99.54 98.36 98.92 1,331,239
03/12/2015 98.02 99.38 97.49 99.31 1,502,749
03/11/2015 97.13 98.15 97.13 97.61 1,312,798
03/10/2015 97.49 97.82 96.89 97.28 2,058,148
03/09/2015 97.79 98.29 97.69 98.17 1,118,837
03/06/2015 97.83 98.66 97.6399 97.71 1,983,450
03/05/2015 98.46 98.81 98 98.37 801,632
03/04/2015 98.44 98.65 97.685 98.25 1,427,906
03/03/2015 99.21 99.32 98.31 98.6 1,175,094
03/02/2015 98.62 99.31 98.62 99.14 1,245,921
02/27/2015 98.63 99.07 98.192 98.7 1,401,525
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?