SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
81.20
+0.95 (1.18%)
Dec 20, 2024, 4:00 PM EST - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 80.11 | 82.24 | 79.61 | 81.20 | 81.20 | 1.18% | 6,690,291 |
| Dec 19, 2024 | 81.33 | 81.73 | 79.95 | 80.25 | 80.25 | -0.16% | 6,716,872 |
| Dec 18, 2024 | 83.16 | 83.54 | 80.05 | 80.38 | 80.38 | -2.96% | 6,516,814 |
| Dec 17, 2024 | 83.29 | 83.62 | 82.68 | 82.83 | 82.83 | -0.86% | 4,600,832 |
| Dec 16, 2024 | 83.22 | 84.34 | 82.86 | 83.55 | 83.55 | 0.34% | 5,076,892 |
| Dec 13, 2024 | 83.72 | 83.72 | 82.69 | 83.27 | 83.27 | -0.18% | 4,219,377 |
| Dec 12, 2024 | 84.21 | 84.42 | 83.39 | 83.42 | 83.42 | -1.06% | 3,966,539 |
| Dec 11, 2024 | 84.17 | 84.71 | 84.00 | 84.31 | 84.31 | 0.44% | 4,555,764 |
| Dec 10, 2024 | 83.56 | 84.53 | 83.08 | 83.94 | 83.94 | 0.48% | 5,274,713 |
| Dec 9, 2024 | 84.17 | 84.64 | 83.52 | 83.54 | 83.54 | -0.10% | 4,666,995 |
| Dec 6, 2024 | 83.71 | 84.01 | 83.28 | 83.62 | 83.62 | 1.30% | 5,304,434 |
| Dec 5, 2024 | 83.47 | 83.55 | 82.54 | 82.55 | 82.55 | -1.64% | 4,883,431 |
| Dec 4, 2024 | 83.08 | 84.06 | 82.65 | 83.93 | 83.93 | 0.82% | 3,571,023 |
| Dec 3, 2024 | 83.30 | 83.61 | 82.74 | 83.25 | 83.25 | -0.31% | 2,861,717 |
| Dec 2, 2024 | 82.91 | 83.75 | 82.56 | 83.51 | 83.51 | 0.83% | 4,637,696 |
| Nov 29, 2024 | 83.45 | 83.83 | 82.73 | 82.82 | 82.82 | -0.11% | 2,511,903 |
| Nov 27, 2024 | 83.33 | 83.95 | 82.75 | 82.91 | 82.91 | 0.23% | 4,697,479 |
| Nov 26, 2024 | 82.98 | 83.01 | 82.11 | 82.72 | 82.72 | -1.54% | 6,709,604 |
| Nov 25, 2024 | 82.46 | 84.84 | 82.36 | 84.01 | 84.01 | 3.65% | 10,675,305 |
| Nov 22, 2024 | 79.68 | 81.19 | 79.68 | 81.05 | 81.05 | 2.70% | 8,946,039 |
| Nov 21, 2024 | 77.89 | 78.97 | 77.56 | 78.92 | 78.92 | 1.67% | 4,499,730 |
| Nov 20, 2024 | 77.65 | 77.94 | 76.97 | 77.62 | 77.62 | -0.88% | 4,514,387 |
| Nov 19, 2024 | 78.26 | 78.55 | 77.35 | 78.31 | 78.31 | -0.47% | 5,194,129 |
| Nov 18, 2024 | 78.68 | 79.39 | 78.47 | 78.68 | 78.68 | 0.11% | 3,516,514 |
| Nov 15, 2024 | 79.52 | 79.60 | 78.44 | 78.59 | 78.59 | -1.07% | 4,070,562 |
| Nov 14, 2024 | 79.81 | 80.38 | 79.31 | 79.44 | 79.44 | -0.21% | 3,693,351 |
| Nov 13, 2024 | 79.95 | 80.66 | 79.42 | 79.61 | 79.61 | 0.04% | 3,386,960 |
| Nov 12, 2024 | 80.16 | 80.69 | 79.26 | 79.58 | 79.58 | -0.82% | 3,972,766 |
| Nov 11, 2024 | 79.71 | 80.51 | 79.71 | 80.24 | 80.24 | 1.36% | 3,675,823 |
| Nov 8, 2024 | 79.48 | 79.51 | 78.95 | 79.16 | 79.16 | -0.58% | 4,869,678 |
| Nov 7, 2024 | 78.85 | 80.07 | 78.66 | 79.62 | 79.62 | 0.99% | 4,518,471 |
| Nov 6, 2024 | 78.80 | 79.79 | 78.21 | 78.84 | 78.84 | 2.03% | 8,117,172 |
| Nov 5, 2024 | 75.97 | 77.27 | 75.83 | 77.27 | 77.27 | 1.47% | 2,674,867 |
| Nov 4, 2024 | 75.42 | 77.00 | 75.35 | 76.15 | 76.15 | 0.95% | 3,719,562 |
| Nov 1, 2024 | 75.30 | 76.00 | 75.27 | 75.43 | 75.43 | 0.67% | 2,710,026 |
| Oct 31, 2024 | 75.72 | 75.92 | 74.91 | 74.93 | 74.93 | -0.65% | 4,422,767 |
| Oct 30, 2024 | 75.61 | 76.52 | 75.42 | 75.42 | 75.42 | -0.37% | 3,663,945 |
| Oct 29, 2024 | 75.95 | 76.14 | 75.34 | 75.70 | 75.70 | -0.97% | 4,101,662 |
| Oct 28, 2024 | 76.05 | 76.80 | 75.96 | 76.44 | 76.44 | 1.25% | 4,535,377 |
| Oct 25, 2024 | 76.11 | 76.36 | 75.33 | 75.50 | 75.50 | -0.32% | 3,136,621 |
| Oct 24, 2024 | 76.10 | 76.34 | 75.30 | 75.74 | 75.74 | 0.01% | 2,401,559 |
| Oct 23, 2024 | 75.85 | 76.31 | 75.23 | 75.73 | 75.73 | -0.62% | 3,947,480 |
| Oct 22, 2024 | 76.81 | 76.81 | 75.95 | 76.20 | 76.20 | -1.14% | 3,396,350 |
| Oct 21, 2024 | 78.09 | 78.11 | 76.93 | 77.08 | 77.08 | -1.33% | 3,149,421 |
| Oct 18, 2024 | 78.50 | 78.64 | 77.99 | 78.12 | 78.12 | -0.14% | 1,980,732 |
| Oct 17, 2024 | 78.64 | 78.68 | 77.91 | 78.23 | 78.23 | -0.28% | 3,280,156 |
| Oct 16, 2024 | 77.67 | 78.64 | 77.50 | 78.45 | 78.45 | 1.57% | 4,085,287 |
| Oct 15, 2024 | 76.17 | 78.04 | 76.17 | 77.24 | 77.24 | 1.42% | 8,694,469 |
| Oct 14, 2024 | 75.99 | 76.18 | 75.42 | 76.16 | 76.16 | 0.17% | 3,778,001 |
| Oct 11, 2024 | 75.01 | 76.09 | 74.88 | 76.03 | 76.03 | 1.52% | 3,060,778 |
| Oct 10, 2024 | 75.30 | 75.30 | 74.39 | 74.89 | 74.89 | -0.78% | 4,382,638 |
| Oct 9, 2024 | 75.74 | 75.97 | 75.29 | 75.48 | 75.48 | -0.28% | 3,143,164 |
| Oct 8, 2024 | 75.43 | 75.98 | 75.01 | 75.69 | 75.69 | 0.49% | 4,229,819 |
| Oct 7, 2024 | 76.50 | 76.53 | 74.73 | 75.32 | 75.32 | -1.95% | 4,313,036 |
| Oct 4, 2024 | 76.20 | 77.36 | 76.15 | 76.82 | 76.82 | 2.45% | 9,187,052 |
| Oct 3, 2024 | 75.00 | 75.15 | 74.06 | 74.98 | 74.98 | -0.41% | 5,738,202 |
| Oct 2, 2024 | 75.88 | 76.19 | 75.08 | 75.29 | 75.29 | -1.30% | 4,262,212 |
| Oct 1, 2024 | 77.36 | 77.37 | 76.01 | 76.28 | 76.28 | -1.81% | 5,582,310 |
| Sep 30, 2024 | 77.47 | 78.02 | 77.30 | 77.69 | 77.69 | -0.21% | 3,302,106 |
| Sep 27, 2024 | 78.05 | 78.40 | 77.53 | 77.85 | 77.85 | 0.58% | 4,169,553 |
| Sep 26, 2024 | 77.22 | 77.63 | 76.89 | 77.40 | 77.40 | 1.28% | 4,308,974 |
| Sep 25, 2024 | 77.01 | 77.29 | 76.32 | 76.42 | 76.42 | -0.92% | 3,610,616 |
| Sep 24, 2024 | 76.94 | 77.18 | 76.60 | 77.13 | 77.13 | 0.80% | 3,150,295 |
| Sep 23, 2024 | 76.63 | 76.66 | 75.62 | 76.52 | 76.52 | -0.07% | 3,837,120 |
| Sep 20, 2024 | 76.90 | 77.06 | 76.26 | 76.57 | 76.45 | -0.83% | 2,697,473 |
| Sep 19, 2024 | 77.77 | 77.94 | 76.90 | 77.21 | 77.09 | 1.18% | 3,707,924 |
| Sep 18, 2024 | 76.28 | 78.32 | 76.12 | 76.31 | 76.19 | 0.07% | 4,751,706 |
| Sep 17, 2024 | 76.16 | 77.00 | 76.05 | 76.26 | 76.14 | 0.82% | 3,443,558 |
| Sep 16, 2024 | 75.57 | 76.29 | 75.30 | 75.64 | 75.52 | 0.16% | 2,804,278 |
| Sep 13, 2024 | 74.20 | 75.90 | 74.15 | 75.52 | 75.40 | 2.89% | 8,843,431 |
| Sep 12, 2024 | 72.54 | 73.60 | 72.18 | 73.40 | 73.28 | 1.55% | 5,435,308 |
| Sep 11, 2024 | 71.98 | 72.34 | 71.13 | 72.28 | 72.16 | -0.10% | 5,895,083 |
| Sep 10, 2024 | 72.83 | 72.83 | 71.37 | 72.35 | 72.23 | -0.28% | 4,485,089 |
| Sep 9, 2024 | 72.75 | 73.19 | 72.21 | 72.55 | 72.43 | 0.04% | 3,852,064 |
| Sep 6, 2024 | 73.67 | 74.18 | 72.34 | 72.52 | 72.40 | -1.69% | 5,411,251 |
| Sep 5, 2024 | 74.51 | 74.69 | 73.62 | 73.77 | 73.65 | -0.49% | 3,860,899 |
| Sep 4, 2024 | 74.51 | 74.97 | 73.85 | 74.13 | 74.01 | -1.21% | 3,930,199 |
| Sep 3, 2024 | 75.80 | 76.31 | 74.89 | 75.04 | 74.92 | -1.68% | 4,564,756 |
| Aug 30, 2024 | 76.66 | 76.66 | 75.55 | 76.32 | 76.20 | 0.18% | 3,832,543 |
| Aug 29, 2024 | 76.88 | 76.95 | 75.68 | 76.18 | 76.06 | -0.50% | 5,513,328 |
| Aug 28, 2024 | 77.13 | 77.43 | 76.35 | 76.56 | 76.44 | -1.47% | 5,354,275 |
| Aug 27, 2024 | 77.65 | 77.83 | 77.26 | 77.70 | 77.57 | -0.36% | 2,501,001 |
| Aug 26, 2024 | 78.28 | 78.61 | 77.89 | 77.98 | 77.85 | -0.08% | 2,608,447 |
| Aug 23, 2024 | 77.01 | 78.15 | 76.72 | 78.04 | 77.91 | 2.44% | 4,068,328 |
| Aug 22, 2024 | 76.79 | 76.99 | 76.07 | 76.18 | 76.06 | -1.69% | 2,877,867 |
| Aug 21, 2024 | 77.66 | 78.10 | 77.02 | 77.49 | 77.36 | 1.27% | 3,149,875 |
| Aug 20, 2024 | 77.04 | 77.21 | 76.20 | 76.52 | 76.40 | -0.78% | 2,701,104 |
| Aug 19, 2024 | 76.97 | 77.56 | 76.95 | 77.12 | 77.00 | 0.04% | 3,869,077 |
| Aug 16, 2024 | 76.20 | 77.50 | 76.17 | 77.09 | 76.97 | 0.77% | 3,813,225 |
| Aug 15, 2024 | 76.21 | 76.72 | 75.63 | 76.50 | 76.38 | 4.22% | 9,941,682 |
| Aug 14, 2024 | 74.30 | 74.46 | 73.32 | 73.40 | 73.28 | -0.78% | 3,917,625 |
| Aug 13, 2024 | 73.11 | 74.09 | 72.76 | 73.98 | 73.86 | 1.72% | 2,857,296 |
| Aug 12, 2024 | 73.57 | 73.58 | 72.63 | 72.73 | 72.61 | -0.90% | 3,628,276 |
| Aug 9, 2024 | 73.31 | 73.64 | 72.82 | 73.39 | 73.27 | -0.04% | 4,502,275 |
| Aug 8, 2024 | 72.43 | 73.43 | 72.30 | 73.42 | 73.30 | 2.70% | 3,769,577 |
| Aug 7, 2024 | 73.67 | 73.87 | 71.39 | 71.49 | 71.37 | -1.92% | 5,635,640 |
| Aug 6, 2024 | 72.68 | 73.72 | 71.84 | 72.89 | 72.77 | 0.70% | 3,863,028 |
| Aug 5, 2024 | 70.62 | 73.12 | 70.54 | 72.38 | 72.26 | -2.29% | 9,499,086 |
| Aug 2, 2024 | 74.40 | 74.53 | 73.33 | 74.08 | 73.96 | -3.26% | 8,556,746 |
| Aug 1, 2024 | 78.86 | 78.96 | 75.94 | 76.58 | 76.46 | -2.46% | 6,982,691 |