SPDR S&P Retail ETF Historical Stock Prices

(ETF)
XRT 
$98.49
*  
0.70
0.72%
Get XRT Alerts
*Delayed - data as of Jun. 2, 2015  -  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 02-JUN-2014 TO 02-JUN-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.
16:00  97.89  99.10  97.56  98.49 1,820,145
06/02/2015 97.56 99.1 97.56 98.49 1,823,799
06/01/2015 97.84 98.44 97.33 97.79 3,942,901
05/29/2015 98.67 99.41 97.69 97.79 2,746,758
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
02/26/2015 98.39 98.65 98.19 98.43 1,168,294
02/25/2015 98.19 98.875 98 98.52 1,912,718
02/24/2015 98.6 98.82 97.9901 98.29 1,404,242
02/23/2015 98.69 98.87 97.99 98.46 1,326,427
02/20/2015 97.96 98.6 97.47 98.47 1,160,409
02/19/2015 97.89 98.23 97.76 97.91 1,655,810
02/18/2015 97.54 98.08 97.5 97.88 1,350,814
02/17/2015 97.95 98.08 97.3998 97.93 822,990
02/13/2015 97.51 98.15 97.29 98.02 2,008,892
02/12/2015 96.09 97.52 96.09 97.44 2,599,787
02/11/2015 96.42 96.91 96.32 96.54 1,713,082
02/10/2015 96.29 96.63 95.51 96.42 1,403,037
02/09/2015 95.85 96.15 95.4 95.55 1,956,030
02/06/2015 96.36 96.36 95.56 95.95 1,901,900
02/05/2015 95.5 96.5 95.5 96.01 1,852,855
02/04/2015 94.52 95.81 94.156 95.37 2,521,476
02/03/2015 94.11 95.29 93.53 95.18 3,688,276
02/02/2015 93.13 93.52 91.04 93.4 6,007,009
01/30/2015 94.4 94.59 92.83 92.9 3,407,449
01/29/2015 94.21 94.93 93.52 94.87 1,956,092
01/28/2015 96.07 96.24 93.895 94.13 3,253,537
01/27/2015 94.81 96.17 94.81 95.67 1,931,446
01/26/2015 94.97 96.02 94.79 95.98 1,746,586
01/23/2015 94.64 95.44 94.34 95.18 3,194,252
01/22/2015 93.75 94.73 92.46 94.56 2,098,545
01/21/2015 92.32 92.93 91.89 92.83 1,695,413
01/20/2015 93.58 94.3 91.534 92.23 1,928,053
01/16/2015 92.04 93.55 91.87 93.44 3,122,159
01/15/2015 93.64 94.87 92.12 92.12 2,874,551
01/14/2015 93.52 94.46 93.12 94.28 3,920,638
01/13/2015 95.94 96.77 94.04 94.63 2,549,095
01/12/2015 95.49 95.91 94.42 95.45 2,588,270
01/09/2015 96.36 96.5 95.18 95.25 2,977,966
01/08/2015 96.81 97.15 96.33 96.99 3,914,789
01/07/2015 94.68 95.7 94.2 95.7 2,520,969
01/06/2015 94 94.74 92.47 93.26 2,563,965
01/05/2015 95.21 95.21 93.82 94.26 2,070,164
01/02/2015 96.45 96.85 94.61 95.34 1,863,079
12/31/2014 96.38 97.15 95.99 96.01 1,343,301
12/30/2014 96.27 97.1 96.12 96.29 750,067
12/29/2014 96.12 96.635 95.46 96.49 1,964,240
12/26/2014 96 96.08 95.47 95.55 1,302,422
12/24/2014 95.27 95.85 95.22 95.24 844,640
12/23/2014 95.15 96.12 95.06 95.3 4,185,087
12/22/2014 94.81 94.9 94.1 94.67 1,613,905
12/19/2014 94.82 94.99 93.41 94.13 3,071,178
12/18/2014 94.29 95.64 93.73 95 3,795,348
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
09/16/2014 88.07 89.24 87.8 89.06 1,110,050
09/15/2014 89.59 89.59 88.12 88.26 885,448
09/12/2014 89.15 89.44 88.81 89.12 796,993
09/11/2014 88.29 89.18 88 89.15 1,466,884
09/10/2014 88.21 88.53 87.68 88.38 1,374,608
09/09/2014 88.52 89.07 88.01 88.06 1,674,724
09/08/2014 89.05 89.355 88.57 88.92 1,652,974
09/05/2014 88.95 89.28 88.25 89.2 1,792,974
09/04/2014 89.29 89.94 89.11 89.39 1,735,198
09/03/2014 89.79 89.79 88.81 88.87 1,172,821
09/02/2014 89.05 89.36 88.6901 89.06 1,030,087
08/29/2014 89.18 89.21 88.63 88.83 909,135
08/28/2014 88.5 89.24 88.21 89.03 1,842,442
08/27/2014 89.17 89.74 89.09 89.47 2,031,331
08/26/2014 88.6 89.32 88.501 89.17 987,696
08/25/2014 88.8 88.8 88.16 88.51 1,257,661
08/22/2014 87.35 88.18 87.35 88.08 1,099,554
08/21/2014 87.68 87.81 87.03 87.49 2,087,581
08/20/2014 86.69 87.82 86.69 87.68 1,397,567
08/19/2014 86.63 87.36 86.45 87.05 2,183,939
08/18/2014 85.28 86.03 85.14 85.94 3,147,319
08/15/2014 85.5 85.77 84.101 84.63 2,861,512
08/14/2014 84.85 85.56 84.59 85.36 1,940,225
08/13/2014 84.66 84.94 84.11 84.52 3,347,578
08/12/2014 85.59 85.87 84.76 85.06 1,755,462
08/11/2014 85.64 86.1 85.31 85.75 1,318,762
08/08/2014 84.43 85.36 83.9 85.24 1,935,408
08/07/2014 84.99 85.2 83.75 83.94 1,990,567
08/06/2014 83.7 84.95 83.44 84.61 2,125,368
08/05/2014 84 85.05 83.67 84.27 1,936,951
08/04/2014 83.97 84.78 83.73 84.57 1,271,947
08/01/2014 83.57 84.34 83.04 83.64 1,824,190
07/31/2014 84.68 84.84 83.7 83.85 2,704,731
07/30/2014 84.6 85.21 84.38 85.07 2,398,659
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
*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?