XRT Historical Prices | SPDR S&P Retail ETF Stock

TSX

0.84% TSX Ventures 0.00%

SPDR S&P Retail (XRT)

-NYSEArca

77.75 0.82(1.07%) May 17, 4:00PM EDT|After Hours : 77.75 0.00 (0.00%) May 17, 5:56PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2012	59.43	59.43	56.99	57.00	13,648,700	56.11
May 16, 2012	59.43	59.94	59.02	59.05	10,271,400	58.12
May 15, 2012	59.03	60.08	59.03	59.34	6,366,500	58.41
May 14, 2012	59.40	59.96	59.07	59.20	7,046,300	58.27
May 11, 2012	59.74	60.71	59.74	59.92	5,567,200	58.98
May 10, 2012	60.22	60.68	59.72	60.21	6,484,700	59.26
May 9, 2012	59.19	60.34	58.91	59.88	9,551,700	58.94
May 8, 2012	59.85	60.13	58.57	59.68	17,831,800	58.74
May 7, 2012	60.52	60.96	60.30	60.37	7,101,400	59.42
May 4, 2012	61.30	61.97	60.61	60.64	12,604,900	59.69
May 3, 2012	62.13	62.73	61.34	61.72	9,556,600	60.75
May 2, 2012	61.64	62.56	61.54	62.43	4,900,000	61.45
May 1, 2012	61.53	62.59	61.36	61.43	5,076,500	60.47
Apr 30, 2012	62.81	63.03	61.63	61.74	6,645,300	60.77
Apr 27, 2012	61.64	62.61	61.37	62.44	7,385,600	61.46
Apr 26, 2012	60.45	61.52	60.25	61.40	6,697,700	60.44
Apr 25, 2012	60.04	60.61	59.87	60.54	8,249,500	59.59
Apr 24, 2012	60.09	60.10	58.84	59.33	10,914,600	58.40
Apr 23, 2012	60.36	60.37	59.67	60.24	4,268,000	59.29
Apr 20, 2012	61.01	61.30	60.72	60.94	5,533,300	59.98
Apr 19, 2012	61.15	61.66	60.37	60.71	6,880,700	59.76
Apr 18, 2012	61.14	61.46	60.81	61.25	6,052,700	60.29
Apr 17, 2012	60.75	61.63	60.52	61.35	8,424,200	60.39
Apr 16, 2012	60.20	60.55	59.35	60.15	7,020,300	59.21
Apr 13, 2012	60.26	60.58	59.68	59.87	7,111,000	58.93
Apr 12, 2012	59.85	60.69	59.63	60.55	5,686,900	59.60
Apr 11, 2012	59.44	59.79	59.30	59.78	5,119,100	58.84
Apr 10, 2012	60.38	60.43	58.73	58.77	9,824,100	57.85
Apr 9, 2012	59.97	60.52	59.72	60.42	6,931,300	59.47
Apr 5, 2012	61.06	61.62	60.92	60.96	7,588,000	60.00
Apr 4, 2012	61.27	61.58	60.81	61.27	6,431,700	60.31
Apr 3, 2012	61.79	62.46	61.63	61.87	5,069,200	60.90
Apr 2, 2012	61.16	61.99	61.11	61.78	4,705,500	60.81
Mar 30, 2012	62.11	62.14	61.19	61.25	2,983,700	60.29
Mar 29, 2012	61.52	61.87	61.16	61.76	7,929,100	60.79
Mar 28, 2012	62.59	62.59	61.42	61.89	5,261,600	60.92
Mar 27, 2012	62.80	63.04	62.50	62.55	4,792,900	61.57
Mar 26, 2012	61.98	62.92	61.94	62.84	7,162,200	61.85
Mar 23, 2012	61.39	61.63	60.46	61.59	5,022,000	60.62
Mar 22, 2012	61.20	61.81	61.08	61.49	6,058,400	60.52
Mar 21, 2012	61.67	61.90	61.56	61.61	4,989,700	60.64
Mar 20, 2012	60.78	61.69	60.60	61.47	6,574,500	60.51
Mar 19, 2012	60.93	61.40	60.48	61.08	6,435,500	60.12
Mar 16, 2012	61.65	61.73	60.85	61.00	8,055,400	60.04
2012-03-16	0.10 Dividend
Mar 15, 2012	61.35	61.72	60.73	61.72	7,113,400	60.65
Mar 14, 2012	61.56	61.56	61.05	61.32	3,268,800	60.26
Mar 13, 2012	61.02	61.48	60.58	61.45	6,145,400	60.39
Mar 12, 2012	60.86	60.86	60.41	60.67	3,368,700	59.62
Mar 9, 2012	60.23	61.04	60.05	60.82	5,939,300	59.77
Mar 8, 2012	59.86	60.18	59.52	60.11	4,920,200	59.07
Mar 7, 2012	59.04	59.52	58.63	59.39	5,338,100	58.36
Mar 6, 2012	59.00	59.13	58.71	58.91	6,388,600	57.89
Mar 5, 2012	59.35	59.81	59.17	59.66	5,048,000	58.63
Mar 2, 2012	59.71	60.12	59.26	59.51	7,015,800	58.48
Mar 1, 2012	59.31	59.91	59.10	59.53	8,286,600	58.50
Feb 29, 2012	59.79	59.87	58.84	58.88	6,614,300	57.86
Feb 28, 2012	58.78	59.78	58.78	59.72	8,488,600	58.69
Feb 27, 2012	58.13	58.81	57.95	58.70	5,993,900	57.69
Feb 24, 2012	58.39	58.88	58.06	58.37	8,977,100	57.36
Feb 23, 2012	57.90	58.83	57.79	58.55	9,187,000	57.54
Feb 22, 2012	58.05	58.36	57.67	57.87	6,684,000	56.87
Feb 21, 2012	58.97	59.18	57.77	57.96	7,891,400	56.96
Feb 17, 2012	58.61	58.92	58.43	58.84	5,940,200	57.82
Feb 16, 2012	57.53	58.37	57.53	58.35	3,972,900	57.34
Feb 15, 2012	58.25	58.37	57.40	57.50	7,422,600	56.51
Feb 14, 2012	57.34	58.13	57.27	58.09	8,215,500	57.09
* 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)