• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.48% Nasdaq Down0.40%

    SPDR S&P Retail ETF (XRT)

    -NYSEArca
    97.23 Down 0.06(0.06%) 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 9, 200635.6035.6134.8234.82842,40031.58
    Aug 8, 200635.6435.7935.1935.19344,60031.91
    Aug 7, 200635.5735.8535.5135.76465,50032.43
    Aug 4, 200636.3736.5235.6735.89478,20032.55
    Aug 3, 200634.8336.0634.8335.84960,20032.50
    Aug 2, 200635.1135.2134.8835.04692,60031.78
    Aug 1, 200635.1735.1934.7234.91157,80031.66
    Jul 31, 200635.5635.8135.4335.62803,30032.30
    Jul 28, 200635.0135.3834.9935.29464,30032.01
    Jul 27, 200635.3135.4534.8734.8836,30031.63
    Jul 26, 200635.6835.6935.3535.35239,90032.06
    Jul 25, 200636.0136.1935.6136.07634,10032.71
    Jul 24, 200635.4135.7835.3535.73130,90032.40
    Jul 21, 200635.1335.1534.8534.95165,30031.70
    Jul 20, 200635.9835.9935.4035.40254,60032.11
    Jul 19, 200635.2835.9535.2835.85147,40032.51
    Jul 18, 200635.4835.4834.5835.01199,60031.75
    Jul 17, 200635.4635.7635.4035.5256,30032.21
    Jul 14, 200635.7535.7535.2135.39132,40032.10
    Jul 13, 200636.0736.2235.7935.90281,10032.56
    Jul 12, 200637.1637.1636.4036.43125,00033.04
    Jul 11, 200637.0037.3136.7637.3096,50033.83
    Jul 10, 200637.3137.5637.1737.30348,60033.83
    Jul 7, 200637.0637.3036.9837.06127,00033.61
    Jul 6, 200637.1837.3537.1137.3585,20033.87
    Jul 5, 200637.3137.3136.8437.14117,00033.68
    Jul 3, 200637.6237.6237.6237.62034.12
    Jun 30, 200637.7137.7137.5537.62379,10034.12
    Jun 29, 200636.9237.5136.6837.51139,00034.02
    Jun 28, 200636.7036.7036.3636.5841,50033.18
    Jun 27, 200636.7036.7836.5836.5971,00033.18
    Jun 26, 200637.2937.2937.2937.29033.82
    Jun 23, 200637.2937.2937.2937.2925,00033.82
    Jun 22, 200637.0637.1436.9237.125,10033.67
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.