Historical Stock Prices

(ETF)
XRT 
$44.2
*  
0.57
1.27%
Get XRT Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 45.3 45.47 44.71 44.77 5,017,273
04/27/2016 45.47 45.83 45.29 45.79 3,100,885
04/26/2016 44.93 45.57 44.78 45.54 2,801,258
04/25/2016 45.1 45.21 44.72 44.83 2,760,357
04/22/2016 44.94 45.32 44.94 45.23 3,035,261
04/21/2016 45.7 45.87 44.97 45.01 3,547,793
04/20/2016 45.35 45.88 45.13 45.55 3,046,378
04/19/2016 45.56 45.76 45.25 45.37 3,685,229
04/18/2016 45.21 45.57 45.09 45.54 3,798,700
04/15/2016 44.88 45.36 44.79 45.34 4,946,071
04/14/2016 45.2 45.36 44.79 44.99 5,010,300
04/13/2016 44.12 45.33 44.12 45.29 8,320,495
04/12/2016 43.56 44.17 43.17 44.09 7,870,007
04/11/2016 43.94 44.23 43.49 43.49 7,160,201
04/08/2016 44.23 44.63 43.61 43.86 8,616,683
04/07/2016 45.04 45.19 43.95 44.1 9,477,424
04/06/2016 45.04 45.47 44.74 45.36 2,829,414
04/05/2016 45.18 45.39 44.97 45.02 4,520,751
04/04/2016 46.13 46.17 45.48 45.52 2,766,928
04/01/2016 46.01 46.18 45.64 46.12 3,307,563
03/31/2016 46.23 46.41 45.99 46.18 3,947,348
03/30/2016 46.28 46.5 46.06 46.24 3,744,697
03/29/2016 45.45 46.17 45.36 46.14 3,027,923
03/28/2016 45.32 45.82 45.21 45.53 3,027,295
03/24/2016 44.74 45.21 44.65 45.19 3,897,577
03/23/2016 45.46 45.69 44.91 44.96 4,974,685
03/22/2016 45.49 45.865 45.334 45.52 2,235,463
03/21/2016 45.74 46.15 45.625 45.74 4,869,611
03/18/2016 45.66 46.12 45.6 45.98 4,032,759
03/17/2016 45.33 45.86 44.9 45.77 4,771,568
03/16/2016 44.95 45.45 44.8 45.32 4,534,309
03/15/2016 45.32 45.68 45.01 45.68 4,608,743
03/14/2016 45.51 45.71 45.34 45.57 3,246,188
03/11/2016 45.3 45.61 45.13 45.61 5,056,644
03/10/2016 45.1 45.37 44.36 44.92 3,976,287
03/09/2016 44.95 45.01 44.53 44.83 3,199,975
03/08/2016 45.08 45.21 44.7 44.73 4,522,637
03/07/2016 44.58 45.38 44.58 45.05 4,032,201
03/04/2016 44.61 45.3 44.48 44.82 5,798,371
03/03/2016 44.02 44.6 43.77 44.6 4,950,152
03/02/2016 43.94 44.21 43.67 44.21 3,883,360
03/01/2016 43.64 44.01 43.23 44.01 3,602,072
02/29/2016 43.35 43.785 43.21 43.32 2,576,232
02/26/2016 43.46 43.5 42.97 43.35 5,052,594
02/25/2016 42.87 43.25 42.38 43.25 3,499,844
02/24/2016 41.75 42.7 41.43 42.66 6,606,852
02/23/2016 42.15 42.405 41.84 42.15 5,383,808
02/22/2016 41.65 42.2 41.62 42.06 3,944,687
02/19/2016 41.15 41.49 40.71 41.35 5,792,630
02/18/2016 41.54 41.7799 41.01 41.67 3,472,557
02/17/2016 41.18 41.91 41.01 41.75 4,906,046
02/16/2016 39.48 40.99 39.48 40.9 7,024,715
02/12/2016 38.74 39.34 38.52 39.32 4,066,989
02/11/2016 38.13 38.65 37.92 38.39 3,931,074
02/10/2016 38.71 39.2 38.51 38.51 2,832,025
02/09/2016 38.37 39.2 38.11 38.53 4,188,112
02/08/2016 38.77 38.875 38.1 38.65 4,745,791
02/05/2016 39.98 40.1 39.04 39.11 4,187,553
02/04/2016 39.54 40.4 39.4 40.17 6,053,334
02/03/2016 40.42 40.68 39.42 40.17 5,722,353
02/02/2016 41.18 41.32 40.275 40.43 5,099,447
02/01/2016 41.02 41.43 40.44 41.25 3,386,750
01/29/2016 40 41.04 40 41.04 3,331,464
01/28/2016 40.28 40.41 39.6 39.93 2,492,157
01/27/2016 40.37 40.74 39.75 39.94 3,541,182
01/26/2016 39.78 40.69 39.68 40.51 4,395,952
01/25/2016 40.27 40.44 39.55 39.58 3,780,933
01/22/2016 40.32 40.61 40 40.37 4,311,455
01/21/2016 39.47 40.29 39.14 39.67 4,241,253
01/20/2016 38.6 39.7 37.8 39.29 7,443,112
01/19/2016 39.8 39.8 38.65 39.09 5,448,178
01/15/2016 39.3 39.68 38.65 39.41 6,365,463
01/14/2016 40.21 40.58 39.35 40.17 4,313,388
01/13/2016 41.49 41.56 40.06 40.08 3,440,368
01/12/2016 41.56 41.935 40.78 41.45 5,222,064
01/11/2016 41.14 41.43 40.67 41.11 3,254,287
01/08/2016 42.09 42.36 40.89 40.98 6,105,874
01/07/2016 41.91 42.88 41.8207 42.26 5,843,337
01/06/2016 42.56 42.89 42.125 42.41 4,416,306
01/05/2016 43.12 43.4 42.83 43.32 4,554,899
01/04/2016 42.6 43.12 42.4 42.97 4,341,641
12/31/2015 43.51 43.855 43.24 43.24 2,771,423
12/30/2015 43.84 44.08 43.645 43.69 2,117,510
12/29/2015 43.6 44.245 43.6 44 1,798,810
12/28/2015 43.55 43.74 43.22 43.54 2,873,911
12/24/2015 44.02 44.02 43.58 43.65 562,109
12/23/2015 43.7 44.12 43.53 44.02 3,061,710
12/22/2015 42.96 43.69 42.84 43.54 3,221,608
12/21/2015 43.06 43.06 42.51 42.71 2,560,362
12/18/2015 43 43.29 42.69 42.74 4,511,114
12/17/2015 44.46 44.6 43.43 43.46 4,053,763
12/16/2015 43.89 44.43 43.72 44.39 4,825,939
12/15/2015 43.63 44.07 43.5 43.65 4,927,831
12/14/2015 43.67 43.93 42.87 43.42 4,384,658
12/11/2015 43.78 43.95 43.39 43.42 3,997,835
12/10/2015 44.3 44.51 44.02 44.27 4,120,060
12/09/2015 43.95 44.92 43.76 44.02 4,761,837
12/08/2015 43.77 44.45 43.69 44.22 4,970,505
12/07/2015 44.59 44.64 44.07 44.27 3,471,596
12/04/2015 43.92 44.72 43.85 44.67 7,331,584
12/03/2015 45.02 45.06 43.68 43.91 8,350,082
12/02/2015 44.72 45.1 44.58 44.69 2,912,588
12/01/2015 44.79 44.885 44.45 44.74 5,158,316
11/30/2015 45.48 45.6 44.45 44.57 10,177,890
11/27/2015 45.67 45.93 45.22 45.56 2,099,310
11/25/2015 45.32 45.73 45.01 45.62 7,588,953
11/24/2015 44.2 45.12 44.1152 45 4,304,811
11/23/2015 44.11 44.6 44.02 44.58 5,382,482
11/20/2015 43.71 44.28 43.71 44.16 6,930,256
11/19/2015 43.57 43.68 43.21 43.28 6,211,575
11/18/2015 42.83 43.63 42.83 43.61 5,700,687
11/17/2015 43.43 43.52 42.605 42.86 8,523,324
11/16/2015 42.08 43.02 41.955 43.02 8,301,358
11/13/2015 43.47 43.47 42.255 42.37 11,229,580
11/12/2015 44.5 44.92 44.05 44.05 6,091,097
11/11/2015 45.47 45.65 44.55 44.62 8,270,227
11/10/2015 45.12 45.755 45.01 45.65 3,532,920
11/09/2015 46.12 46.164 44.93 45.3 4,019,933
11/06/2015 46.27 46.46 45.9 46.27 2,959,300
11/05/2015 46.43 46.74 46.06 46.66 2,413,182
11/04/2015 46.88 46.886 46.265 46.41 3,075,897
11/03/2015 46.63 47.06 46.5 46.91 3,645,391
11/02/2015 45.95 46.4 45.41 46.35 2,809,010
10/30/2015 45.66 46.125 45.38 45.89 4,306,199
10/29/2015 45.52 45.77 45.29 45.64 2,611,987
10/28/2015 44.8 45.895 44.67 45.84 2,924,339
10/27/2015 45.02 45.14 44.31 44.7 3,389,719
10/26/2015 45.04 45.38 44.91 45.23 3,165,685
10/23/2015 45.96 46.07 44.57 44.99 8,695,811
10/22/2015 46 46.1 45.52 45.62 3,130,734
10/21/2015 46.42 46.46 45.72 45.76 3,136,029
10/20/2015 46.15 46.46 46.13 46.35 1,681,494
10/19/2015 45.77 46.24 45.77 46.21 3,194,923
10/16/2015 45.85 45.91 45.45 45.91 2,727,148
10/15/2015 45.21 45.67 44.66 45.67 4,014,556
10/14/2015 45.71 46.17 44.88 45.09 8,952,055
10/13/2015 45.88 46.25 45.465 45.53 3,248,778
10/12/2015 46.14 46.34 45.9 46.1 1,711,215
10/09/2015 46.26 46.32 45.7 46.23 3,135,450
10/08/2015 45.76 46.3785 45.64 46.3 6,509,223
10/07/2015 45.07 45.645 45.01 45.61 4,122,369
10/06/2015 45.45 45.86 44.94 45.15 4,669,414
10/05/2015 45.35 45.73 45.09 45.66 2,313,612
10/02/2015 43.64 44.94 43.33 44.94 4,337,605
10/01/2015 44.5 44.5 43.66 44.16 3,724,539
09/30/2015 44.14 44.43 43.884 44.42 2,277,805
09/29/2015 44.09 44.215 43.55 43.8 5,830,331
09/28/2015 45.08 45.25 43.82 43.85 4,873,171
09/25/2015 45.94 45.94 45.1 45.28 2,503,885
09/24/2015 45.46 45.71 45.135 45.57 3,887,074
09/23/2015 45.92 46.01 45.5 45.67 1,721,680
09/22/2015 45.91 46.04 45.45 45.82 3,474,050
09/21/2015 46.3 46.88 46.19 46.4 2,469,453
09/18/2015 46.34 46.75 46 46.1 5,929,480
09/17/2015 46.9 47.68 46.87 47.08 3,058,148
09/16/2015 46.3 47.06 46.16 47.06 3,664,022
09/15/2015 46.08 46.39 45.8 46.3 2,646,881
09/14/2015 46.21 46.29 45.87 45.95 2,104,997
09/11/2015 46.01 46.21 45.64 46.2 4,061,656
09/10/2015 46.01 46.675 46 46.255 3,287,452
09/09/2015 47.355 47.3939 46.245 46.31 3,285,546
09/08/2015 46.81 47.035 46.49 47.005 5,249,338
09/04/2015 46.005 46.395 45.94 46.1 2,323,424
09/03/2015 46.76 47 46.34 46.465 1,758,898
09/02/2015 46.25 46.62 45.89 46.445 1,898,658
09/01/2015 45.645 46.465 45.645 45.795 4,958,356
08/31/2015 46.43 47.125 46.43 46.775 2,986,092
08/28/2015 46.53 47.04 46.465 46.86 1,998,754
08/27/2015 46.07 46.905 45.885 46.59 7,265,126
08/26/2015 44.92 45.67 44.215 45.67 4,545,530
08/25/2015 45.365 45.494 44.045 44.075 5,909,774
08/24/2015 43.095 45.39 41.625 44.2 9,801,352
08/21/2015 46.605 46.75 45.47 45.54 9,284,332
08/20/2015 47.76 47.8689 47.0547 47.075 5,355,438
08/19/2015 48.35 48.63 47.935 48.24 4,280,826
08/18/2015 48.645 48.975 48.525 48.645 3,332,490
08/17/2015 48.33 48.84 48.095 48.8 3,677,222
08/14/2015 48.06 48.515 48.06 48.45 2,320,590
08/13/2015 48 48.45 47.895 48.105 3,304,500
08/12/2015 48.045 48.245 47.375 48.175 5,041,366
08/11/2015 48.35 48.63 47.975 48.43 6,194,184
08/10/2015 48.145 48.805 48.145 48.63 2,518,984
08/07/2015 48.505 48.505 47.925 48.06 3,664,892
08/06/2015 49.255 49.4876 48.26 48.52 4,847,792
08/05/2015 48.995 49.715 48.995 49.495 5,133,956
08/04/2015 48.63 49.22 48.6101 48.945 3,376,512
08/03/2015 49.1 49.24 48.445 48.61 3,751,144
07/31/2015 49.11 49.315 48.78 49.175 2,646,330
07/30/2015 48.395 49.065 48.395 48.95 2,782,402
07/29/2015 48.25 48.755 48.25 48.63 3,694,052
07/28/2015 48.2 48.555 47.76 48.33 7,075,486
07/27/2015 48.39 48.45 48.01 48.165 3,049,448
07/24/2015 49.58 49.58 48.55 48.57 2,966,996
07/23/2015 50.05 50.115 49.37 49.395 3,206,420
07/22/2015 49.535 50.09 49.51 50.035 2,622,006
07/21/2015 49.915 50.34 49.715 49.825 1,888,594
07/20/2015 50.54 50.54 50.121 50.155 3,355,860
07/17/2015 50.965 50.965 50.245 50.325 2,175,244
07/16/2015 50.225 50.965 50.225 50.905 4,576,290
07/15/2015 50.33 50.51 50.175 50.25 2,549,006
07/14/2015 50.4 50.585 50.245 50.385 2,593,874
07/13/2015 50.5 50.62 50.29 50.6 3,476,088
07/10/2015 49.945 50.05 49.72 49.98 1,787,386
07/09/2015 49.68 50.1615 49.335 49.455 6,446,502
07/08/2015 49.49 49.85 49.11 49.345 7,656,236
07/07/2015 49.52 49.97 48.9 49.94 4,933,550
07/06/2015 49.13 49.785 48.76 49.455 2,246,830
07/02/2015 50.37 50.37 49.04 49.385 1,696,860
07/01/2015 49.74 49.935 49.38 49.64 3,206,756
06/30/2015 49.66 49.67 49.155 49.33 4,580,530
06/29/2015 50.375 50.375 49.195 49.225 3,095,816
06/26/2015 50.72 50.815 50.385 50.605 2,285,238
06/25/2015 50.375 50.765 50.3 50.34 1,838,216
06/24/2015 50.75 50.885 50.435 50.485 1,863,226
06/23/2015 50.605 50.87 50.4151 50.845 2,017,818
06/22/2015 50.665 50.665 50.325 50.385 887,942
06/19/2015 50.45 50.571 50.095 50.17 3,930,454
06/18/2015 49.81 50.56 49.81 50.4 3,452,848
06/17/2015 49.76 50.04 49.615 49.91 2,147,916
06/16/2015 49.305 49.794 49.305 49.735 1,203,576
06/15/2015 49.595 49.595 49.14 49.49 3,045,396
06/12/2015 49.65 49.815 49.51 49.77 4,532,372
06/11/2015 49.89 50.21 49.6175 49.73 6,011,288
06/10/2015 49.47 49.72 49.305 49.585 5,113,136
06/09/2015 49.225 49.675 48.93 49.135 5,889,074
06/08/2015 49.865 49.865 49.355 49.355 2,787,010
06/05/2015 49.99 49.99 49.43 49.73 4,668,414
06/04/2015 49.93 50.2 49.605 49.925 5,456,128
06/03/2015 49.435 50.055 49.275 49.97 5,918,310
06/02/2015 48.78 49.55 48.78 49.245 3,647,598
06/01/2015 48.92 49.22 48.665 48.895 7,885,802
05/29/2015 49.335 49.705 48.845 48.895 5,493,516
05/28/2015 49.445 49.48 49.195 49.37 3,510,494
05/27/2015 49.155 49.455 49.125 49.32 3,312,048
05/26/2015 49.175 49.777 48.99 49.075 3,290,224
05/22/2015 49.745 49.88 49.41 49.62 5,290,918
05/21/2015 49.42 49.97 49.255 49.77 3,003,642
05/20/2015 49.565 49.623 49.24 49.5 2,859,158
05/19/2015 49.635 49.845 49.375 49.465 6,344,544
05/18/2015 49.4 49.86 49.37 49.805 5,493,178
05/15/2015 48.83 49.32 48.81 49.32 3,614,586
05/14/2015 49.17 49.48 48.54 48.825 7,582,144
05/13/2015 48.94 49.51 48.94 49.15 5,833,880
05/12/2015 49.13 49.51 48.88 49.295 3,612,116
05/11/2015 49.585 49.86 49.515 49.57 2,198,446
05/08/2015 49.58 49.94 49.455 49.585 6,132,312
05/07/2015 48.715 49.275 48.56 49.17 5,217,220
05/06/2015 48.855 48.945 48.115 48.615 7,279,782
05/05/2015 49.03 49.365 48.585 48.645 6,138,692
05/04/2015 49.085 49.505 49.085 49.275 2,689,196
05/01/2015 48.475 49.13 48.41 49.1 3,966,812
04/30/2015 48.625 48.935 48.185 48.365 6,806,768
04/29/2015 49.54 49.595 48.71 48.8 16,069,464
04/28/2015 49.89 50.1 49.45 49.765 4,109,778
*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?