SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
66.55
+1.62 (2.49%)
Apr 17, 2025, 4:00 PM EDT - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 65.08 | 66.62 | 65.00 | 66.50 | 66.50 | 2.42% | 8,778,348 |
| Apr 16, 2025 | 65.32 | 65.89 | 64.34 | 64.93 | 64.93 | -1.16% | 5,056,159 |
| Apr 15, 2025 | 66.54 | 67.13 | 65.38 | 65.69 | 65.69 | -1.57% | 8,914,203 |
| Apr 14, 2025 | 67.50 | 67.50 | 65.44 | 66.74 | 66.74 | 0.65% | 6,802,178 |
| Apr 11, 2025 | 65.97 | 66.44 | 64.25 | 66.31 | 66.31 | 0.36% | 8,657,981 |
| Apr 10, 2025 | 66.39 | 66.65 | 64.22 | 66.07 | 66.07 | -2.75% | 13,890,870 |
| Apr 9, 2025 | 61.64 | 69.01 | 61.54 | 67.94 | 67.94 | 9.39% | 18,884,359 |
| Apr 8, 2025 | 66.65 | 66.69 | 61.33 | 62.11 | 62.11 | -3.75% | 13,812,298 |
| Apr 7, 2025 | 62.29 | 67.42 | 61.70 | 64.53 | 64.53 | -0.55% | 15,910,736 |
| Apr 4, 2025 | 63.44 | 66.96 | 62.66 | 64.89 | 64.89 | -1.19% | 16,864,508 |
| Apr 3, 2025 | 66.90 | 67.64 | 64.95 | 65.67 | 65.67 | -8.06% | 12,319,087 |
| Apr 2, 2025 | 69.08 | 71.87 | 68.98 | 71.43 | 71.43 | 2.20% | 9,210,360 |
| Apr 1, 2025 | 68.94 | 70.21 | 68.94 | 69.89 | 69.89 | 1.16% | 7,072,509 |
| Mar 31, 2025 | 67.49 | 69.36 | 67.39 | 69.09 | 69.09 | 0.80% | 10,009,155 |
| Mar 28, 2025 | 69.85 | 69.85 | 68.05 | 68.54 | 68.54 | -2.32% | 9,785,179 |
| Mar 27, 2025 | 70.02 | 70.92 | 69.55 | 70.17 | 70.17 | -0.21% | 6,101,001 |
| Mar 26, 2025 | 70.69 | 70.87 | 69.97 | 70.32 | 70.32 | -0.33% | 5,487,187 |
| Mar 25, 2025 | 71.20 | 71.33 | 70.23 | 70.55 | 70.55 | -0.90% | 6,894,955 |
| Mar 24, 2025 | 69.86 | 71.29 | 69.69 | 71.19 | 71.19 | 3.11% | 4,681,674 |
| Mar 21, 2025 | 68.04 | 69.23 | 67.54 | 69.04 | 68.87 | 0.33% | 8,109,039 |
| Mar 20, 2025 | 68.92 | 69.94 | 68.77 | 68.81 | 68.64 | -0.69% | 5,428,769 |
| Mar 19, 2025 | 68.42 | 69.75 | 68.35 | 69.29 | 69.12 | 1.73% | 7,137,050 |
| Mar 18, 2025 | 68.64 | 68.76 | 67.89 | 68.11 | 67.94 | -1.39% | 3,627,421 |
| Mar 17, 2025 | 67.70 | 69.34 | 67.70 | 69.07 | 68.90 | 2.28% | 6,510,516 |
| Mar 14, 2025 | 67.48 | 67.64 | 66.73 | 67.53 | 67.36 | 1.37% | 5,022,572 |
| Mar 13, 2025 | 68.33 | 68.40 | 66.07 | 66.62 | 66.45 | -2.23% | 6,395,490 |
| Mar 12, 2025 | 69.65 | 70.01 | 67.83 | 68.14 | 67.97 | -1.27% | 5,430,319 |
| Mar 11, 2025 | 70.18 | 70.25 | 68.30 | 69.02 | 68.85 | -2.07% | 7,285,874 |
| Mar 10, 2025 | 70.90 | 71.42 | 69.94 | 70.48 | 70.30 | -1.76% | 8,133,333 |
| Mar 7, 2025 | 70.92 | 71.96 | 69.87 | 71.74 | 71.56 | 1.11% | 11,020,832 |
| Mar 6, 2025 | 70.64 | 72.10 | 70.50 | 70.95 | 70.77 | -0.63% | 10,905,089 |
| Mar 5, 2025 | 70.83 | 71.49 | 69.93 | 71.40 | 71.22 | 0.82% | 5,735,400 |
| Mar 4, 2025 | 71.06 | 71.92 | 69.83 | 70.82 | 70.64 | -1.61% | 8,940,719 |
| Mar 3, 2025 | 74.32 | 74.75 | 71.57 | 71.98 | 71.80 | -2.91% | 5,419,978 |
| Feb 28, 2025 | 73.45 | 74.21 | 73.12 | 74.14 | 73.95 | 0.97% | 6,612,307 |
| Feb 27, 2025 | 74.80 | 75.00 | 73.40 | 73.43 | 73.24 | -2.00% | 8,230,478 |
| Feb 26, 2025 | 75.77 | 76.18 | 74.87 | 74.93 | 74.74 | -1.19% | 5,516,400 |
| Feb 25, 2025 | 75.57 | 76.33 | 75.27 | 75.83 | 75.64 | 0.40% | 5,946,406 |
| Feb 24, 2025 | 75.77 | 76.00 | 74.62 | 75.53 | 75.34 | 0.32% | 6,477,140 |
| Feb 21, 2025 | 77.97 | 78.20 | 74.98 | 75.29 | 75.10 | -3.14% | 10,893,500 |
| Feb 20, 2025 | 78.33 | 78.35 | 77.21 | 77.73 | 77.53 | -1.28% | 5,934,104 |
| Feb 19, 2025 | 78.86 | 78.94 | 78.33 | 78.74 | 78.54 | -0.72% | 4,566,208 |
| Feb 18, 2025 | 79.51 | 79.76 | 78.93 | 79.31 | 79.11 | -0.06% | 3,764,481 |
| Feb 14, 2025 | 79.97 | 80.12 | 79.14 | 79.36 | 79.16 | -0.21% | 3,059,423 |
| Feb 13, 2025 | 79.28 | 79.77 | 78.90 | 79.53 | 79.33 | 1.21% | 6,512,112 |
| Feb 12, 2025 | 78.00 | 78.70 | 77.83 | 78.58 | 78.38 | -0.37% | 6,007,722 |
| Feb 11, 2025 | 78.62 | 78.90 | 78.26 | 78.87 | 78.67 | -0.18% | 3,993,788 |
| Feb 10, 2025 | 78.67 | 79.09 | 78.10 | 79.01 | 78.81 | 0.95% | 4,264,159 |
| Feb 7, 2025 | 79.81 | 79.97 | 78.27 | 78.27 | 78.07 | -2.20% | 6,713,564 |
| Feb 6, 2025 | 80.77 | 81.33 | 79.92 | 80.03 | 79.83 | -0.30% | 3,331,306 |