SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
78.59
-0.85 (-1.07%)
Nov 15, 2024, 4:00 PM EST - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 78.11 | 80.05 | 77.58 | 78.51 | 78.38 | 1.11% | 5,335,202 |
| Jul 30, 2024 | 77.54 | 78.04 | 77.10 | 77.65 | 77.52 | 0.79% | 2,890,432 |
| Jul 29, 2024 | 77.33 | 77.67 | 76.72 | 77.04 | 76.92 | -0.17% | 2,345,303 |
| Jul 26, 2024 | 76.47 | 77.18 | 76.36 | 77.17 | 77.05 | 1.97% | 4,459,383 |
| Jul 25, 2024 | 74.99 | 76.43 | 74.79 | 75.68 | 75.56 | 1.16% | 3,686,152 |
| Jul 24, 2024 | 75.57 | 76.16 | 74.77 | 74.81 | 74.69 | -1.58% | 4,162,825 |
| Jul 23, 2024 | 75.78 | 76.30 | 75.52 | 76.01 | 75.89 | -0.24% | 4,690,501 |
| Jul 22, 2024 | 76.13 | 76.24 | 74.99 | 76.19 | 76.07 | 0.79% | 4,053,699 |
| Jul 19, 2024 | 76.44 | 76.51 | 75.46 | 75.59 | 75.47 | -1.19% | 5,882,473 |
| Jul 18, 2024 | 77.83 | 78.74 | 76.30 | 76.50 | 76.38 | -2.26% | 4,991,554 |
| Jul 17, 2024 | 78.08 | 79.16 | 77.88 | 78.27 | 78.14 | -1.09% | 4,632,408 |
| Jul 16, 2024 | 77.08 | 79.20 | 77.03 | 79.13 | 79.00 | 3.55% | 6,084,043 |
| Jul 15, 2024 | 76.89 | 77.41 | 76.24 | 76.42 | 76.30 | -0.89% | 6,821,445 |
| Jul 12, 2024 | 76.88 | 77.66 | 76.79 | 77.11 | 76.99 | 0.76% | 4,875,006 |
| Jul 11, 2024 | 74.89 | 76.61 | 74.89 | 76.53 | 76.41 | 3.63% | 7,003,010 |
| Jul 10, 2024 | 73.60 | 73.98 | 73.48 | 73.85 | 73.73 | 0.86% | 3,799,598 |
| Jul 9, 2024 | 73.61 | 73.74 | 73.11 | 73.22 | 73.10 | -0.62% | 3,012,471 |
| Jul 8, 2024 | 73.90 | 74.21 | 73.62 | 73.68 | 73.56 | 0.31% | 4,442,602 |
| Jul 5, 2024 | 73.48 | 73.83 | 73.18 | 73.45 | 73.33 | -0.05% | 1,795,530 |
| Jul 3, 2024 | 73.84 | 74.11 | 73.43 | 73.49 | 73.37 | -0.27% | 2,044,705 |
| Jul 2, 2024 | 73.68 | 73.90 | 73.49 | 73.69 | 73.57 | 0.12% | 3,005,929 |
| Jul 1, 2024 | 75.30 | 75.42 | 73.56 | 73.60 | 73.48 | -1.84% | 4,462,359 |
| Jun 28, 2024 | 74.79 | 75.39 | 74.55 | 74.98 | 74.86 | 0.12% | 2,506,264 |
| Jun 27, 2024 | 74.66 | 75.05 | 74.13 | 74.89 | 74.77 | -0.40% | 3,726,969 |