XRT - SPDR S&P Retail ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201944.3044.4344.1144.3744.372,259,391
Nov 08, 201944.7444.8044.3244.4744.474,243,500
Nov 07, 201945.3145.4144.6744.7044.703,733,900
Nov 06, 201945.0445.0444.5044.7644.763,193,200
Nov 05, 201944.4445.2244.4444.9544.954,970,800
Nov 04, 201944.0044.4043.9944.4044.404,085,200
Nov 01, 201943.3943.8043.2543.6843.682,878,000
Oct 31, 201943.5543.6042.8343.1543.154,088,300
Oct 30, 201943.9844.1243.3943.6843.683,135,800
Oct 29, 201944.4344.5743.9944.0244.023,093,300
Oct 28, 201944.7845.0044.6244.7644.763,780,100
Oct 25, 201943.6444.4343.6044.3944.395,437,800
Oct 24, 201944.1444.1443.5343.9243.923,256,400
Oct 23, 201943.7344.0243.4443.9843.985,032,600
Oct 22, 201943.3843.8943.0443.7643.765,692,600
Oct 21, 201943.0743.5343.0443.2243.225,474,200
Oct 18, 201942.7842.9442.4642.7142.715,212,600
Oct 17, 201943.0043.3542.8943.3343.333,393,700
Oct 16, 201942.3942.9442.3942.7842.782,880,100
Oct 15, 201942.2442.8842.0242.5342.534,804,200
Oct 14, 201942.2542.4341.6942.0442.045,675,800
Oct 11, 201942.0943.0442.0942.4742.4711,153,500
Oct 10, 201941.1941.6941.1941.5641.564,980,000
Oct 09, 201941.1441.4140.8941.1341.134,252,300
Oct 08, 201940.9941.2140.5140.7540.753,800,800
Oct 07, 201941.2041.6941.0841.3541.354,122,000
Oct 04, 201941.2241.4340.9241.4041.403,356,100
Oct 03, 201940.7841.1440.1141.1241.126,159,300
Oct 02, 201941.7041.9240.8741.0041.007,926,900
Oct 01, 201942.6443.1442.0842.1242.125,535,300
Sep 30, 201942.1442.6042.1042.4342.432,860,000
Sep 27, 201942.0642.5341.8042.0042.004,184,200
Sep 26, 201942.3742.3741.6842.0042.002,877,700
Sep 25, 201942.0042.4241.8242.2742.274,368,400
Sep 24, 201942.5442.8141.7041.8841.886,265,200
Sep 23, 201941.6842.4841.5842.2342.234,963,800
Sep 20, 201941.9342.4341.7341.7841.786,930,300
Sep 20, 20190.177 Dividend
Sep 19, 201942.5042.5942.0242.1041.927,129,700
Sep 18, 201942.7742.8641.9242.3342.155,718,300
Sep 17, 201943.0143.0142.3642.7642.588,971,400
Sep 16, 201943.2643.5743.0243.0742.896,297,900
Sep 13, 201943.7744.2843.4543.5743.395,975,200
Sep 12, 201943.9744.2943.2243.5343.359,857,000
Sep 11, 201943.5544.0642.8343.8843.708,255,500
Sep 10, 201942.3943.6342.3543.6143.4311,979,200
Sep 09, 201941.1842.4841.1442.4342.257,890,400
Sep 06, 201941.3341.6140.9541.0140.846,169,100
Sep 05, 201940.2441.2440.2041.0740.907,778,600
Sep 04, 201939.4839.6939.2839.5939.423,262,400
Sep 03, 201939.5139.7038.9239.1639.003,950,500
Aug 30, 201940.3240.4739.6539.7739.603,909,800
Aug 29, 201940.0440.3939.7740.1539.984,584,900
Aug 28, 201938.4539.7038.3239.5539.386,356,800
Aug 27, 201939.3739.4538.5138.5238.363,990,800
Aug 26, 201938.8439.0338.3939.0038.843,659,400
Aug 23, 201939.6639.7238.3938.5638.4010,756,500
Aug 22, 201939.8540.2239.6140.0839.915,045,700
Aug 21, 201939.4439.5639.1039.4639.295,213,200
Aug 20, 201939.0039.0038.5638.7338.573,948,400
Aug 19, 201939.2039.3739.0039.1038.943,663,400
Aug 16, 201938.1738.7338.1338.6138.455,102,800
Aug 15, 201938.6438.7637.4637.8137.656,934,500
Aug 14, 201938.9839.2538.3838.4238.2611,785,100
Aug 13, 201939.3441.1539.0340.1039.9310,896,700
Aug 12, 201939.9840.0339.3539.4739.308,308,100
Aug 09, 201940.9741.0040.1240.2040.034,388,700
Aug 08, 201940.8441.1940.6141.1340.964,017,100
Aug 07, 201940.2040.6339.8740.5240.355,339,600
Aug 06, 201940.3640.6939.9840.6140.444,674,600
Aug 05, 201940.3040.3339.6340.1039.935,034,600
Aug 02, 201941.0741.3440.7641.0140.847,579,800
Aug 01, 201942.6843.0540.7441.2141.0413,018,100
Jul 31, 201942.5443.1442.1242.5942.413,452,000
Jul 30, 201942.7542.8042.3242.6442.463,965,500
Jul 29, 201943.0643.1642.5143.0542.871,997,100
Jul 26, 201942.7943.1142.6142.9742.792,695,800
Jul 25, 201943.2043.4342.6542.7342.554,062,300
Jul 24, 201942.3843.2842.3243.1943.015,978,600
Jul 23, 201942.2742.4741.9742.3542.173,553,600
Jul 22, 201942.5942.7841.9842.1341.953,186,500
Jul 19, 201942.5842.7742.4042.4842.303,546,100
Jul 18, 201942.5842.5942.2542.4242.243,055,500
Jul 17, 201943.2543.2542.5842.6642.482,506,800
Jul 16, 201943.1443.3342.9043.1342.953,056,700
Jul 15, 201943.3143.4842.8043.0542.874,709,300
Jul 12, 201942.6143.3542.5843.1642.983,664,900
Jul 11, 201942.5942.8142.3442.4842.305,434,600
Jul 10, 201942.7342.8242.2842.4742.298,142,700
Jul 09, 201942.7042.9642.5542.6442.464,518,700
Jul 08, 201942.8943.3242.6842.9142.735,042,500
Jul 05, 201942.2943.0342.2942.9742.794,524,400
Jul 03, 201942.2342.5642.1342.4642.281,753,700
Jul 02, 201942.4642.4941.9142.1341.953,050,700
Jul 01, 201943.0343.3942.1742.4642.285,753,500
Jun 28, 201942.1542.5742.1542.3742.195,620,800
Jun 27, 201941.7642.2641.6342.0841.904,351,400
Jun 26, 201941.5841.8741.4941.5941.425,125,100
Jun 25, 201941.7641.7841.3341.4141.244,517,800
Jun 24, 201942.3042.4041.6341.6741.495,622,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...