SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
68.54
-1.63 (-2.32%)
At close: Mar 28, 2025, 4:00 PM
68.67
+0.13 (0.19%)
After-hours: Mar 28, 2025, 7:42 PM EDT
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 69.85 | 69.85 | 68.05 | 68.54 | 68.54 | -2.32% | 9,785,172 |
| 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 |
| Feb 5, 2025 | 79.84 | 80.30 | 79.61 | 80.27 | 80.07 | 0.65% | 2,825,096 |
| Feb 4, 2025 | 78.82 | 79.99 | 78.82 | 79.75 | 79.55 | 1.15% | 3,714,062 |
| Feb 3, 2025 | 78.47 | 79.62 | 77.87 | 78.84 | 78.64 | -1.76% | 7,606,015 |
| Jan 31, 2025 | 81.29 | 81.76 | 80.11 | 80.25 | 80.05 | -1.76% | 8,098,739 |
| Jan 30, 2025 | 81.12 | 81.98 | 81.12 | 81.69 | 81.48 | 1.45% | 4,976,374 |
| Jan 29, 2025 | 80.72 | 80.96 | 80.19 | 80.52 | 80.32 | -0.53% | 4,135,688 |
| Jan 28, 2025 | 80.52 | 81.14 | 80.30 | 80.95 | 80.75 | 0.52% | 4,151,409 |
| Jan 27, 2025 | 80.06 | 80.75 | 79.92 | 80.53 | 80.33 | 0.25% | 5,228,262 |
| Jan 24, 2025 | 80.14 | 80.62 | 79.93 | 80.33 | 80.13 | 0.24% | 3,879,468 |
| Jan 23, 2025 | 79.05 | 80.14 | 79.00 | 80.14 | 79.94 | 1.25% | 3,974,195 |
| Jan 22, 2025 | 79.59 | 79.87 | 79.07 | 79.15 | 78.95 | -0.86% | 3,642,753 |
| Jan 21, 2025 | 79.02 | 79.87 | 78.77 | 79.84 | 79.64 | 1.80% | 4,112,048 |
| Jan 17, 2025 | 79.05 | 79.07 | 78.33 | 78.43 | 78.23 | 0.22% | 4,601,366 |
| Jan 16, 2025 | 78.20 | 78.56 | 77.48 | 78.26 | 78.06 | -0.14% | 3,454,817 |