XRT Historical Prices | SPDR S&P Retail ETF Stock

TSX

0.07% TSX Ventures 0.00%

SPDR S&P Retail (XRT)

-NYSEArca

77.59 0.74(0.94%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	77.55	77.68	76.99	77.59	3,372,800	77.59
May 23, 2013	77.28	78.43	77.28	78.33	2,984,700	78.33
May 22, 2013	78.91	79.56	77.58	77.93	4,664,500	77.93
May 21, 2013	78.36	78.95	78.26	78.68	2,177,300	78.68
May 20, 2013	77.50	78.40	77.50	78.11	2,722,000	78.11
May 17, 2013	76.93	77.98	76.91	77.75	17,940,200	77.75
May 16, 2013	78.47	78.47	76.55	76.93	10,800,700	76.93
May 15, 2013	77.42	78.07	77.20	77.77	4,427,400	77.77
May 14, 2013	76.35	77.39	76.21	77.34	2,639,700	77.34
May 13, 2013	76.51	76.56	75.96	76.17	2,057,100	76.17
May 10, 2013	75.50	76.45	75.48	76.45	5,302,500	76.45
May 9, 2013	75.64	75.91	75.18	75.37	2,958,000	75.37
May 8, 2013	75.19	75.55	74.99	75.39	2,195,300	75.39
May 7, 2013	74.94	75.25	74.22	75.25	2,813,500	75.25
May 6, 2013	74.56	74.79	74.29	74.51	3,795,100	74.51
May 3, 2013	73.50	74.94	73.50	74.54	3,664,900	74.54
May 2, 2013	72.21	73.43	72.21	73.37	2,127,500	73.37
May 1, 2013	73.20	73.55	72.45	72.52	3,200,500	72.52
Apr 30, 2013	73.02	73.51	72.93	73.47	2,533,000	73.47
Apr 29, 2013	72.89	73.43	72.89	73.02	6,242,400	73.02
Apr 26, 2013	73.07	73.25	72.73	73.02	3,416,700	73.02
Apr 25, 2013	72.48	73.74	72.35	73.31	5,331,300	73.31
Apr 24, 2013	71.56	72.15	71.32	72.14	2,574,900	72.14
Apr 23, 2013	71.17	71.69	70.82	71.56	2,616,500	71.56
Apr 22, 2013	70.34	70.90	69.82	70.72	2,999,100	70.72
Apr 19, 2013	69.80	70.59	69.58	70.47	5,036,400	70.47
Apr 18, 2013	70.62	70.75	69.35	69.65	5,719,400	69.65
Apr 17, 2013	71.10	71.27	69.76	70.37	3,277,000	70.37
Apr 16, 2013	71.03	71.47	70.83	71.42	4,181,000	71.42
Apr 15, 2013	72.51	72.79	70.46	70.68	7,735,900	70.68
Apr 12, 2013	72.36	73.15	72.36	73.02	7,588,000	73.02
Apr 11, 2013	72.26	73.39	71.81	72.97	7,021,500	72.97
Apr 10, 2013	70.33	71.55	70.18	71.54	2,667,100	71.54
Apr 9, 2013	70.91	70.95	70.12	70.30	2,082,200	70.30
Apr 8, 2013	70.43	70.73	69.89	70.73	2,182,900	70.73
Apr 5, 2013	69.14	70.16	68.94	70.13	2,526,100	70.13
Apr 4, 2013	68.80	70.19	68.80	70.17	3,978,200	70.17
Apr 3, 2013	70.17	70.17	68.76	68.99	4,655,600	68.99
Apr 2, 2013	70.03	70.24	69.69	69.81	2,800,600	69.81
Apr 1, 2013	70.42	70.50	69.53	69.63	2,773,600	69.63
Mar 28, 2013	70.30	70.48	70.03	70.33	5,400,600	70.33
Mar 27, 2013	69.92	70.26	69.65	70.16	1,919,900	70.16
Mar 26, 2013	70.30	70.45	69.88	70.29	2,250,600	70.29
Mar 25, 2013	70.57	70.81	69.92	70.27	4,505,700	70.27
Mar 22, 2013	70.23	70.45	69.92	70.26	1,577,900	70.26
Mar 21, 2013	70.23	70.28	69.36	69.74	3,744,500	69.74
Mar 20, 2013	69.70	70.52	69.70	70.38	3,355,100	70.38
Mar 19, 2013	70.36	70.36	68.71	69.35	6,131,800	69.35
Mar 18, 2013	69.82	70.32	69.69	70.05	2,018,100	70.05
Mar 15, 2013	70.18	70.67	70.00	70.34	2,874,900	70.34
2013-03-15	0.06 Dividend
Mar 14, 2013	70.38	70.81	70.34	70.64	7,083,400	70.58
Mar 13, 2013	69.59	70.27	69.45	70.19	7,174,600	70.13
Mar 12, 2013	69.44	69.61	69.11	69.27	3,111,900	69.21
Mar 11, 2013	68.98	69.56	68.98	69.46	5,005,200	69.40
Mar 8, 2013	69.00	69.55	68.80	69.51	2,559,800	69.45
Mar 7, 2013	68.60	69.04	68.50	68.86	4,771,800	68.80
Mar 6, 2013	68.82	68.91	68.29	68.44	2,562,500	68.38
Mar 5, 2013	68.07	68.84	68.07	68.68	5,605,600	68.62
Mar 4, 2013	67.09	68.03	67.09	67.92	5,899,100	67.86
Mar 1, 2013	66.79	67.47	66.66	67.43	4,925,900	67.37
Feb 28, 2013	67.12	67.68	66.87	67.09	3,984,700	67.03
Feb 27, 2013	66.26	67.54	66.26	67.26	5,706,800	67.20
Feb 26, 2013	66.26	66.65	65.48	66.19	9,453,300	66.13
Feb 25, 2013	67.64	67.64	65.92	65.92	8,459,500	65.86
Feb 22, 2013	67.30	67.61	66.79	67.31	5,706,500	67.25
Feb 21, 2013	67.45	68.08	66.99	67.31	8,934,200	67.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On XRT

Quotes

Charts

News & Info

ETF

SPDR S&P Retail (XRT)