SPDR S&P Retail ETF Historical Stock Prices

(ETF)
XRT 
$84.24
*  
unch
unch
Get XRT Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading XRT now


Community Rating:
View:    XRT Pre-Market
 
 
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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  84.38  84.82  84.18  84.24 1,239,512
07/29/2014 84.34 84.82 84.18 84.24 1,235,992
07/28/2014 84.53 84.68 83.91 84.24 1,780,063
07/25/2014 84.99 85.15 84.29 84.33 1,739,249
07/24/2014 84.83 85.59 84.83 85.33 2,034,143
07/23/2014 84.29 85.05 84.29 84.78 1,975,241
07/22/2014 85.1 85.18 84.55 84.55 2,605,930
07/21/2014 85.01 85.18 84.47 84.76 2,988,773
07/18/2014 84.07 85.44 83.77 85.37 5,803,044
07/17/2014 84.46 84.84 83.791 83.87 2,906,138
07/16/2014 85.59 85.75 84.64 84.93 4,598,876
07/15/2014 85.81 86.1 84.94 85.24 3,109,068
07/14/2014 86.2 86.31 85.62 85.78 1,754,923
07/11/2014 86.18 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
04/09/2014 84.2 84.62 83.5 84.62 1,958,910
04/08/2014 83.35 84.025 82.76 83.89 2,379,157
04/07/2014 84.82 84.95 82.522 83.01 3,413,991
04/04/2014 86.7 87.12 84.68 84.9 2,638,948
04/03/2014 86.73 87.17 85.98 86.49 4,743,058
04/02/2014 85.42 86.85 85.42 86.74 3,424,059
04/01/2014 84.38 85.58 84.325 85.5 3,034,207
03/31/2014 84.14 84.54 84.04 84.25 5,501,450
03/28/2014 83.18 84.44 83.01 83.84 3,360,074
03/27/2014 83.24 83.66 82.69 83.11 5,842,080
03/26/2014 84.73 84.98 83.29 83.34 6,255,657
03/25/2014 85.25 85.75 83.995 84.3 4,648,851
03/24/2014 86.44 86.44 84.64 85.18 1,911,671
03/21/2014 86.6 86.99 85.99 86.03 3,982,767
03/20/2014 85.86 86.255 85.68 86.06 1,605,016
03/19/2014 86.66 86.67 85.546 86.12 1,653,966
03/18/2014 86.36 86.85 86.05 86.67 1,952,524
03/17/2014 86.42 86.61 85.9799 86.26 1,718,093
03/14/2014 86.04 86.27 85.19 85.72 3,192,547
03/13/2014 86.69 87.11 85.365 85.58 2,993,232
03/12/2014 86.66 86.66 85.86 86.6 2,605,448
03/11/2014 87.02 87.24 86.41 86.62 2,536,327
03/10/2014 87.39 87.39 86.46 87.15 1,818,232
03/07/2014 86.89 87.53 86.66 87.09 2,227,731
03/06/2014 86.21 86.71 85.82 86.39 3,600,219
03/05/2014 86.65 86.9 86.28 86.53 2,406,886
03/04/2014 86.08 86.99 86.05 86.84 3,534,331
03/03/2014 84.86 85.69 84.56 85.32 3,932,629
02/28/2014 85.68 86.18 85.105 85.63 5,078,657
02/27/2014 85.09 85.9425 85.05 85.74 4,125,746
02/26/2014 84.04 85.585 84.04 85.21 6,471,830
02/25/2014 82.41 83.78 82.41 83.64 3,665,178
02/24/2014 82.1 83.1 82.1 82.58 2,094,424
02/21/2014 82.17 82.54 81.97 82.28 3,889,330
02/20/2014 82.27 82.38 81.8 82.01 3,551,809
02/19/2014 81.92 82.725 81.92 82.04 3,755,015
02/18/2014 81.37 81.81 80.88 81.73 3,191,291
02/14/2014 81.06 81.38 80.66 81.22 2,816,761
02/13/2014 80.3 81.55 80.19 81.44 2,795,381
02/12/2014 81.45 81.75 80.75 81.04 3,177,938
02/11/2014 80.84 81.44 80.58 81.15 2,979,491
02/10/2014 80.55 80.75 79.95 80.59 3,433,064
02/07/2014 80.34 81.17 80.15 80.74 4,487,426
02/06/2014 78.46 80.01 78.46 80 7,106,225
02/05/2014 77.74 78.28 76.8 78.12 4,464,993
02/04/2014 78.08 78.515 77.55 77.87 3,857,067
02/03/2014 79.64 79.85 77.2724 77.47 5,357,283
01/31/2014 79.23 80.33 79.05 79.85 3,034,018
01/30/2014 80.02 80.63 79.88 80.21 3,738,691
01/29/2014 79.67 80.69 79.52 79.55 3,348,169
01/28/2014 80.38 81.4201 80.38 80.89 3,022,320
01/27/2014 80.86 81.5025 79.84 80.76 5,633,276
01/24/2014 81.75 81.97 80.95 80.95 3,985,574
01/23/2014 82.5 82.67 81.91 82.39 2,272,098
01/22/2014 82.85 83.05 82.58 82.92 2,318,551
01/21/2014 83.84 83.84 82.44 82.81 3,111,120
01/17/2014 83.35 83.48 82.825 82.97 3,273,565
01/16/2014 83.37 83.645 82.92 83.35 6,440,783
01/15/2014 84.35 84.6 83.86 84.02 2,036,780
01/14/2014 83.88 84.48 83.27 84.31 3,946,945
01/13/2014 85.45 85.4999 83.22 83.36 7,482,799
01/10/2014 85.82 86.07 85.29 85.84 3,036,573
01/09/2014 86.68 86.68 85.31 85.81 3,672,478
01/08/2014 86.81 86.9 86.17 86.49 2,638,623
01/07/2014 87.07 87.41 86.52 86.9 3,512,631
01/06/2014 87.5 87.85 86.67 86.76 2,829,127
01/03/2014 87.38 87.91 87.285 87.6 2,384,843
01/02/2014 87.92 88.26 87.29 87.44 1,748,017
12/31/2013 88.1 88.42 87.88 88.1 1,750,846
12/30/2013 87.72 88.25 87.37 88.01 1,744,075
12/27/2013 88.41 88.426 87.53 87.57 2,886,122
12/26/2013 87.98 88.3785 87.88 88.21 887,830
12/24/2013 87.41 87.96 87.41 87.71 1,247,840
12/23/2013 87.3 87.82 87.18 87.54 2,132,773
12/20/2013 86.16 87.33 86 87.14 5,863,218
12/19/2013 86.6 86.87 86.22 86.45 4,483,136
12/18/2013 85.72 86.93 84.92 86.9 9,143,116
12/17/2013 85.73 86.03 85.33 85.44 2,069,895
12/16/2013 85.63 86.17 85.55 85.81 2,091,384
12/13/2013 85.92 85.92 85.14 85.44 2,409,730
12/12/2013 85.61 85.74 85.1 85.32 2,047,602
12/11/2013 85.9 86.42 85.42 85.46 2,928,950
12/10/2013 86.01 86.56 85.92 86.02 1,763,443
12/09/2013 86.5 86.81 86.16 86.39 1,981,764
12/06/2013 87.31 87.34 86.18 86.25 3,937,277
12/05/2013 86.61 87.32 86.61 86.75 6,416,688
12/04/2013 87.3 87.8 86.3 87.02 5,763,301
12/03/2013 87.71 87.945 87.31 87.8 2,358,787
12/02/2013 88.46 88.65 87.655 87.87 4,307,987
11/29/2013 88.79 88.95 88.39 88.46 1,716,331
11/27/2013 88.64 88.84 88.15 88.54 1,173,549
11/26/2013 87.75 88.47 87.75 88.09 1,406,453
11/25/2013 87.78 87.9074 87.52 87.65 2,490,313
11/22/2013 87.58 87.58 87.02 87.47 2,478,067
11/21/2013 86.72 87.77 86.53 87.55 2,585,890
11/20/2013 87.1 87.6 86.54 86.87 4,529,730
11/19/2013 87.48 88.14 86.68 86.84 5,696,843
11/18/2013 88.4 88.4 87.17 87.49 5,616,468
11/15/2013 87.89 88.08 87.3 88.03 2,706,150
11/14/2013 87.04 87.59 86.75 87.49 3,635,758
11/13/2013 86 87.37 86 87.31 6,149,430
11/12/2013 85.65 86.28 85.51 86.18 4,472,197
11/11/2013 84.65 85.81 84.65 85.72 1,956,644
11/08/2013 83.94 84.87 83.63 84.87 3,453,381
11/07/2013 84.88 85.3 83.59 83.68 5,758,411
11/06/2013 85.54 85.63 84.47 84.7 2,756,544
11/05/2013 85.37 85.615 84.36 85.39 2,257,548
11/04/2013 84.95 85.345 84.74 85.28 2,494,779
11/01/2013 84.37 84.72 83.89 84.55 1,533,966
10/31/2013 84 84.65 83.71 84.17 2,471,031
10/30/2013 84.76 85.04 83.549 84.05 2,229,077
10/29/2013 84.49 84.67 84 84.63 1,501,137
10/28/2013 84.8 84.8 83.71 84.03 1,995,808
10/25/2013 83.81 84.15 83.53 83.96 1,965,334
10/24/2013 83.31 83.91 82.88 83.88 2,431,182
10/23/2013 83.48 83.61 82.79 83.41 1,664,157
10/22/2013 84.08 84.63 83.385 83.61 3,040,522
10/21/2013 83.69 83.9501 83.44 83.8 1,698,606
10/18/2013 83.5 83.92 83.17 83.85 3,167,090
10/17/2013 82.58 83.1 82.2696 83.07 3,421,795
10/16/2013 81.71 82.76 81.71 82.72 4,974,985
10/15/2013 81.74 82.09 81.13 81.34 3,706,519
10/14/2013 80.85 82.14 80.85 82.05 2,253,817
10/11/2013 81 81.8 80.78 81.75 3,307,298
10/10/2013 80.59 81.33 80.54 81.27 2,902,140
10/09/2013 80.27 80.27 79.1 79.71 4,003,635
10/08/2013 81.31 81.38 79.74 79.75 5,404,079
10/07/2013 82.09 82.12 81.29 81.32 3,233,392
10/04/2013 82.45 82.87 81.9 82.75 2,048,788
10/03/2013 82.81 83.12 81.85 82.22 2,745,730
10/02/2013 82.5 83.1 81.98 82.93 2,890,208
10/01/2013 82.06 83.22 81.91 82.93 3,937,188
09/30/2013 81.37 82.34 81.3 82.018 2,403,881
09/27/2013 82.17 82.5818 81.92 82.38 2,923,662
09/26/2013 82.21 82.99 82.08 82.4 4,591,498
09/25/2013 82.5 82.61 81.59 81.92 5,323,763
09/24/2013 82.24 82.721 81.67 82.25 1,994,848
09/23/2013 82.3 82.36 81.56 81.99 2,798,858
09/20/2013 82.82 82.9 82.115 82.3 3,632,393
09/19/2013 82.83 83.2 82.6945 82.82 2,272,623
09/18/2013 81.79 82.86 81.121 82.64 3,064,824
09/17/2013 81.08 81.8081 81.0701 81.76 2,310,490
09/16/2013 81.23 81.61 80.852 80.89 1,519,393
09/13/2013 80.58 80.86 80.31 80.76 1,529,289
09/12/2013 80.78 81.13 80.17 80.36 2,564,808
09/11/2013 80.85 81.19 80.66 81.09 1,897,234
09/10/2013 80.68 80.94 80.22 80.89 2,094,799
09/09/2013 78.92 80.17 78.92 80.05 2,388,620
09/06/2013 79.35 79.41 78 78.75 2,858,373
09/05/2013 79.04 79.42 78.78 79.15 3,004,443
09/04/2013 77.87 78.925 77.86 78.69 2,388,878
09/03/2013 78.9 79.03 77.71 78.09 3,461,665
08/30/2013 78.68 78.68 77.6 77.88 2,471,816
08/29/2013 77.79 78.68 77.59 78.47 3,822,158
08/28/2013 77.3 78.19 77.3 77.79 3,294,455
08/27/2013 78.16 78.35 77.24 77.36 6,662,224
08/26/2013 78.93 79.58 78.71 78.84 5,044,551
08/23/2013 79.15 79.39 78.27 78.89 4,125,344
08/22/2013 79.2 79.38 78.66 79.14 4,109,809
08/21/2013 79.51 79.8 78.548 79.02 6,670,056
08/20/2013 79.58 80.32 79.29 80.14 3,355,756
08/19/2013 79.19 79.91 78.91 78.93 2,920,123
08/16/2013 79.87 80.231 79.35 79.41 3,637,309
08/15/2013 80.87 80.9 79.95 80.03 5,379,535
08/14/2013 81.71 82.19 81.58 81.648 2,519,149
08/13/2013 82 82.305 81.38 82.23 3,402,764
08/12/2013 81.28 81.9 80.67 81.79 2,214,678
08/09/2013 81.57 81.7698 80.89 81.42 2,048,213
08/08/2013 81.49 81.84 81.01 81.53 2,463,614
08/07/2013 81.35 81.59 80.61 80.78 3,793,166
08/06/2013 82.61 82.69 81.14 81.97 3,261,539
08/05/2013 83.05 83.24 82.77 82.99 2,899,832
08/02/2013 82.82 83.19 82.46 83.1 1,722,402
08/01/2013 82.15 83.06 82.15 82.97 2,729,592
07/31/2013 81.87 82.37 81.61 81.68 2,607,811
07/30/2013 81.56 81.57 81.05 81.44 1,962,631
07/29/2013 80.93 81.36 80.81 81.15 3,373,127
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?