XRT - SPDR S&P Retail ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201740.1340.5340.1240.2540.253,966,301
Oct 17, 201739.7440.1339.7340.0240.022,265,600
Oct 16, 201739.9640.0039.5839.7339.733,313,900
Oct 13, 201740.0140.3939.7940.0040.003,345,200
Oct 12, 201740.2240.3339.5039.8839.887,304,100
Oct 11, 201741.0041.0940.2640.4140.417,339,300
Oct 10, 201740.9841.3040.8240.9740.972,857,500
Oct 09, 201741.6741.7240.8340.8640.864,011,500
Oct 06, 201741.3941.8841.3941.6541.652,672,700
Oct 05, 201741.6741.9641.5741.9041.903,294,300
Oct 04, 201741.7941.9741.5641.5941.593,005,000
Oct 03, 201741.8741.9941.6541.9041.902,309,600
Oct 02, 201741.6841.8441.3541.7641.763,852,300
Sep 29, 201741.9541.9741.7241.7741.772,089,900
Sep 28, 201741.8741.9041.4441.7341.732,149,600
Sep 27, 201741.8541.9941.2941.9641.967,964,000
Sep 26, 201741.3541.5841.2241.4641.462,873,300
Sep 25, 201740.7841.3840.7841.2041.203,605,800
Sep 22, 201740.2240.8740.2040.8040.802,629,900
Sep 21, 201740.5940.6140.2640.3140.312,461,000
Sep 20, 201740.3940.6640.2340.5140.513,481,400
Sep 19, 201740.9441.1040.4340.6240.623,968,300
Sep 18, 201741.3341.5240.9141.0441.043,608,700
Sep 15, 201740.6141.2240.6141.2041.203,830,500
Sep 15, 20170.182 Dividend
Sep 14, 201741.2541.3940.9441.0740.892,536,600
Sep 13, 201741.1841.5441.1141.3841.204,615,100
Sep 12, 201740.4541.1740.4340.9540.774,780,900
Sep 11, 201740.2440.4440.2040.3440.163,541,500
Sep 08, 201740.2640.4039.8540.0839.902,330,900
Sep 07, 201740.3740.5240.1240.3740.194,440,500
Sep 06, 201739.6740.2339.6540.1840.004,478,900
Sep 05, 201739.5839.8839.2739.6639.482,292,700
Sep 01, 201739.2639.7739.2639.7039.522,360,500
Aug 31, 201739.1039.3138.9939.1739.001,647,600
Aug 30, 201738.9039.1838.7038.9938.822,163,600
Aug 29, 201738.5838.9438.3838.9038.732,207,100
Aug 28, 201739.2439.3238.8939.1338.963,154,900
Aug 25, 201739.0039.4038.8239.3039.132,445,200
Aug 24, 201739.4439.7138.7338.8438.676,366,000
Aug 23, 201738.5338.7338.3638.4938.322,930,700
Aug 22, 201738.2338.5738.1838.4538.282,764,800
Aug 21, 201738.0838.1037.7237.9337.763,540,600
Aug 18, 201738.0638.2837.9538.1938.023,647,200
Aug 17, 201738.6938.9738.2638.3238.154,270,100
Aug 16, 201738.8639.2638.8638.9638.794,440,600
Aug 15, 201739.1339.2538.5938.5938.426,250,000
Aug 14, 201739.9540.0739.6139.6639.482,397,200
Aug 11, 201739.6239.7539.2539.6539.473,307,100
Aug 10, 201740.3040.4139.3539.4039.237,730,600
Aug 09, 201740.6440.7740.2240.6440.467,589,400
Aug 08, 201741.7041.7340.9941.1140.934,774,800
Aug 07, 201741.1241.5140.9941.3341.152,910,600
Aug 04, 201740.8541.1940.7541.1140.933,389,100
Aug 03, 201740.8441.2540.6440.6940.512,454,500
Aug 02, 201741.0741.3340.5840.7740.593,506,200
Aug 01, 201741.1841.3340.7141.3041.127,060,900
Jul 31, 201741.4741.5340.6641.1640.985,508,500
Jul 28, 201741.2641.3641.0241.3241.142,492,800
Jul 27, 201740.8941.4440.7441.3741.1911,153,600
Jul 26, 201740.7740.9840.4040.8140.634,525,200
Jul 25, 201739.8640.8739.8640.8140.637,015,500
Jul 24, 201740.1740.2139.6739.7639.582,800,200
Jul 21, 201740.7040.7040.1640.3640.181,644,500
Jul 20, 201740.7040.8240.4940.5940.412,468,800
Jul 19, 201740.2040.5840.2040.5040.322,170,200
Jul 18, 201740.2340.2839.9040.1239.942,559,700
Jul 17, 201739.8940.4439.8940.2240.045,023,400
Jul 14, 201740.0440.2339.6339.8639.683,992,000
Jul 13, 201739.3740.0439.3039.9339.759,267,900
Jul 12, 201739.0139.3538.9439.0338.868,401,500
Jul 11, 201738.8738.9938.5338.7938.622,351,700
Jul 10, 201739.5039.6938.7538.7538.584,910,200
Jul 07, 201739.6539.8539.3939.7039.522,587,200
Jul 06, 201740.4840.4839.3839.4639.295,123,000
Jul 05, 201740.7140.9340.2040.3340.152,798,300
Jul 03, 201740.8741.2240.8341.0240.841,475,200
Jun 30, 201740.6940.8340.3340.7240.542,566,500
Jun 29, 201740.4440.9040.0640.4840.308,071,000
Jun 28, 201740.4040.8840.3840.5840.403,333,600
Jun 27, 201740.1440.6940.0940.2540.073,965,800
Jun 26, 201739.6040.2839.5040.2540.073,292,000
Jun 23, 201739.0039.5338.8439.5339.353,222,500
Jun 22, 201738.8139.2838.7639.0638.892,479,700
Jun 21, 201739.2339.4538.6538.8038.632,744,100
Jun 20, 201740.0740.0739.2839.3239.154,879,900
Jun 19, 201740.1440.3039.6340.1439.964,114,900
Jun 16, 201739.7940.0239.1639.9739.798,229,300
Jun 16, 20170.2 Dividend
Jun 15, 201740.8340.9840.3140.6640.283,653,800
Jun 14, 201741.1941.2640.7941.1740.793,499,000
Jun 13, 201741.3141.4740.8541.2640.883,605,000
Jun 12, 201740.9441.6040.9441.1540.776,653,700
Jun 09, 201740.5541.1140.3941.0440.663,952,500
Jun 08, 201740.8140.9840.4540.4640.083,595,200
Jun 07, 201740.4540.6140.3240.5540.172,174,800
Jun 06, 201740.9241.2040.3140.3940.016,940,300
Jun 05, 201741.2641.3840.9841.2940.902,370,500
Jun 02, 201741.6041.7141.1641.3040.913,136,800
Jun 01, 201740.7241.6640.5541.6441.256,632,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...