XRT - SPDR S&P Retail ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201847.5448.3147.4248.3048.305,009,600
Jan 18, 201847.4547.6347.2147.4247.422,705,400
Jan 17, 201846.8647.4746.8347.2947.295,865,600
Jan 16, 201848.0148.3846.6046.8046.805,750,400
Jan 12, 201847.4348.0947.3947.8247.828,708,100
Jan 11, 201846.2247.3746.0847.2847.288,989,100
Jan 10, 201845.5746.2545.5046.1446.143,302,300
Jan 09, 201846.2446.2645.6645.8145.817,205,200
Jan 08, 201846.3246.4545.6946.3046.306,099,800
Jan 05, 201845.5946.1345.5946.1146.115,484,000
Jan 04, 201846.0846.3044.8745.7145.7117,627,200
Jan 03, 201846.0246.3345.6845.9845.988,779,300
Jan 02, 201845.5046.1245.3046.0146.013,760,900
Dec 29, 201745.5745.7245.1645.1845.183,838,800
Dec 28, 201745.4845.5445.2145.5245.523,525,600
Dec 27, 201746.0946.0945.4245.4745.473,015,200
Dec 26, 201745.5646.1945.5246.0246.023,655,700
Dec 22, 201745.3345.5545.0845.5145.512,840,100
Dec 21, 201745.3545.4845.0945.3945.392,343,200
Dec 20, 201745.3145.5144.9945.2045.202,980,400
Dec 19, 201745.5245.5844.9745.0545.053,217,900
Dec 18, 201744.6745.5144.5245.4645.467,173,700
Dec 15, 201743.7544.5943.7544.2844.288,277,000
Dec 15, 20170.196 Dividend
Dec 14, 201744.8944.9843.5543.8243.6211,242,100
Dec 13, 201744.2844.9144.2544.6544.457,192,000
Dec 12, 201744.8845.0544.1644.1943.998,002,400
Dec 11, 201745.0145.1244.5944.8244.625,037,000
Dec 08, 201744.5245.0444.3544.9344.736,350,300
Dec 07, 201744.3744.8144.1644.4144.215,410,600
Dec 06, 201744.1744.4543.8844.1143.917,760,700
Dec 05, 201744.6744.6743.9944.0743.878,750,500
Dec 04, 201744.0344.9944.0044.5244.3217,947,300
Dec 01, 201743.6543.8442.6143.5243.3310,559,000
Nov 30, 201744.1444.8343.6843.7343.5312,761,400
Nov 29, 201743.0644.2342.9543.9443.7418,396,000
Nov 28, 201741.7242.9341.6642.8742.6810,794,700
Nov 27, 201741.6942.1541.4041.6041.416,385,300
Nov 24, 201741.8641.9541.4941.5241.334,983,900
Nov 22, 201741.6441.9141.4641.7041.513,921,200
Nov 21, 201741.9141.9241.4341.5841.396,179,300
Nov 20, 201741.8842.1241.5742.1041.914,860,200
Nov 17, 201741.4641.7941.3741.7541.5611,858,000
Nov 16, 201740.0640.7539.9640.6140.434,352,900
Nov 15, 201739.5740.1939.2339.8839.703,847,700
Nov 14, 201739.4639.9039.4339.8039.624,017,800
Nov 13, 201740.0340.2039.5939.7039.525,412,900
Nov 10, 201739.8040.2339.7240.1840.006,746,800
Nov 09, 201738.8039.9038.8039.7139.537,895,200
Nov 08, 201738.8639.2238.6939.0738.905,039,800
Nov 07, 201739.8239.8638.8539.0038.835,276,000
Nov 06, 201739.9340.2339.7939.9439.764,456,200
Nov 03, 201740.0340.1339.8039.8839.705,265,800
Nov 02, 201739.7440.2039.5540.0439.866,746,900
Nov 01, 201739.7439.9539.2739.5839.405,581,500
Oct 31, 201739.5839.8739.4539.4939.315,914,800
Oct 30, 201740.2540.2539.3139.4839.305,475,000
Oct 27, 201740.2540.2539.7440.1439.965,090,600
Oct 26, 201740.5340.9940.4040.7540.572,475,500
Oct 25, 201740.9240.9240.0740.5940.412,824,300
Oct 24, 201740.8841.0440.7040.9040.721,890,500
Oct 23, 201740.8241.2640.7240.7740.595,248,000
Oct 20, 201740.5240.7540.3740.6540.475,208,200
Oct 19, 201740.1740.2339.8840.1639.982,735,400
Oct 18, 201740.1340.5340.0740.2740.094,468,700
Oct 17, 201739.7440.1339.7340.0239.842,265,600
Oct 16, 201739.9640.0039.5839.7339.553,313,900
Oct 13, 201740.0140.3939.7940.0039.823,345,200
Oct 12, 201740.2240.3339.5039.8839.707,304,100
Oct 11, 201741.0041.0940.2640.4140.237,339,300
Oct 10, 201740.9841.3040.8240.9740.792,857,500
Oct 09, 201741.6741.7240.8340.8640.684,011,500
Oct 06, 201741.3941.8841.3941.6541.462,672,700
Oct 05, 201741.6741.9641.5741.9041.713,294,300
Oct 04, 201741.7941.9741.5641.5941.403,005,000
Oct 03, 201741.8741.9941.6541.9041.712,309,600
Oct 02, 201741.6841.8441.3541.7641.573,852,300
Sep 29, 201741.9541.9741.7241.7741.582,089,900
Sep 28, 201741.8741.9041.4441.7341.542,149,600
Sep 27, 201741.8541.9941.2941.9641.777,964,000
Sep 26, 201741.3541.5841.2241.4641.272,873,300
Sep 25, 201740.7841.3840.7841.2041.023,605,800
Sep 22, 201740.2240.8740.2040.8040.622,629,900
Sep 21, 201740.5940.6140.2640.3140.132,461,000
Sep 20, 201740.3940.6640.2340.5140.333,481,400
Sep 19, 201740.9441.1040.4340.6240.443,968,300
Sep 18, 201741.3341.5240.9141.0440.863,608,700
Sep 15, 201740.6141.2240.6141.2041.023,830,500
Sep 15, 20170.182 Dividend
Sep 14, 201741.2541.3940.9441.0740.712,536,600
Sep 13, 201741.1841.5441.1141.3841.014,615,100
Sep 12, 201740.4541.1740.4340.9540.594,780,900
Sep 11, 201740.2440.4440.2040.3439.983,541,500
Sep 08, 201740.2640.4039.8540.0839.722,330,900
Sep 07, 201740.3740.5240.1240.3740.014,440,500
Sep 06, 201739.6740.2339.6540.1839.824,478,900
Sep 05, 201739.5839.8839.2739.6639.312,292,700
Sep 01, 201739.2639.7739.2639.7039.352,360,500
Aug 31, 201739.1039.3138.9939.1738.821,647,600
Aug 30, 201738.9039.1838.7038.9938.642,163,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...