XRT Historical Prices | SPDR S&P Retail ETF Stock

TSX

0.08% TSX Ventures 0.00%

SPDR S&P Retail (XRT)

-NYSEArca

77.93 0.75(0.95%) 4:00PM EDT|After Hours : 77.96 0.03 (0.04%) 5:20PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 11, 2006	35.62	35.64	35.41	35.41	146,000	33.17
Aug 10, 2006	34.89	35.66	34.86	35.62	641,600	33.37
Aug 9, 2006	35.60	35.61	34.82	34.82	842,400	32.62
Aug 8, 2006	35.64	35.79	35.19	35.19	344,600	32.97
Aug 7, 2006	35.57	35.85	35.51	35.76	465,500	33.50
Aug 4, 2006	36.37	36.52	35.67	35.89	478,200	33.62
Aug 3, 2006	34.83	36.06	34.83	35.84	960,200	33.58
Aug 2, 2006	35.11	35.21	34.88	35.04	692,600	32.83
Aug 1, 2006	35.17	35.19	34.72	34.91	157,800	32.70
Jul 31, 2006	35.56	35.81	35.43	35.62	803,300	33.37
Jul 28, 2006	35.01	35.38	34.99	35.29	464,300	33.06
Jul 27, 2006	35.31	35.45	34.87	34.88	36,300	32.68
Jul 26, 2006	35.68	35.69	35.35	35.35	239,900	33.12
Jul 25, 2006	36.01	36.19	35.61	36.07	634,100	33.79
Jul 24, 2006	35.41	35.78	35.35	35.73	130,900	33.47
Jul 21, 2006	35.13	35.15	34.85	34.95	165,300	32.74
Jul 20, 2006	35.98	35.99	35.40	35.40	254,600	33.16
Jul 19, 2006	35.28	35.95	35.28	35.85	147,400	33.59
Jul 18, 2006	35.48	35.48	34.58	35.01	199,600	32.80
Jul 17, 2006	35.46	35.76	35.40	35.52	56,300	33.28
Jul 14, 2006	35.75	35.75	35.21	35.39	132,400	33.15
Jul 13, 2006	36.07	36.22	35.79	35.90	281,100	33.63
Jul 12, 2006	37.16	37.16	36.40	36.43	125,000	34.13
Jul 11, 2006	37.00	37.31	36.76	37.30	96,500	34.94
Jul 10, 2006	37.31	37.56	37.17	37.30	348,600	34.94
Jul 7, 2006	37.06	37.30	36.98	37.06	127,000	34.72
Jul 6, 2006	37.18	37.35	37.11	37.35	85,200	34.99
Jul 5, 2006	37.31	37.31	36.84	37.14	117,000	34.79
Jul 3, 2006	37.62	37.62	37.62	37.62	0	35.24
Jun 30, 2006	37.71	37.71	37.55	37.62	379,100	35.24
Jun 29, 2006	36.92	37.51	36.68	37.51	139,000	35.14
Jun 28, 2006	36.70	36.70	36.36	36.58	41,500	34.27
Jun 27, 2006	36.70	36.78	36.58	36.59	71,000	34.28
Jun 26, 2006	37.29	37.29	37.29	37.29	0	34.93
Jun 23, 2006	37.29	37.29	37.29	37.29	25,000	34.93
Jun 22, 2006	37.06	37.14	36.92	37.12	5,100	34.78
* 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)