SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
75.93
-0.01 (-0.01%)
May 30, 2025, 4:00 PM - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 75.34 | 76.33 | 75.23 | 75.93 | 75.93 | -0.01% | 4,946,583 |
| May 29, 2025 | 77.18 | 77.18 | 75.20 | 75.94 | 75.94 | -0.56% | 7,026,418 |
| May 28, 2025 | 77.21 | 77.44 | 76.04 | 76.37 | 76.37 | -0.07% | 5,023,978 |
| May 27, 2025 | 75.77 | 76.55 | 75.03 | 76.42 | 76.42 | 2.33% | 5,358,505 |
| May 23, 2025 | 73.87 | 75.01 | 73.87 | 74.68 | 74.68 | -1.13% | 4,834,293 |
| May 22, 2025 | 74.56 | 75.91 | 74.56 | 75.53 | 75.53 | 1.79% | 4,891,826 |
| May 21, 2025 | 75.30 | 75.54 | 74.08 | 74.20 | 74.20 | -3.07% | 8,189,874 |
| May 20, 2025 | 76.31 | 76.98 | 76.09 | 76.55 | 76.55 | 0.37% | 5,595,037 |
| May 19, 2025 | 75.28 | 76.50 | 75.11 | 76.27 | 76.27 | -0.26% | 4,318,791 |
| May 16, 2025 | 75.56 | 76.65 | 75.52 | 76.47 | 76.47 | 1.31% | 3,960,560 |
| May 15, 2025 | 74.77 | 75.50 | 74.40 | 75.48 | 75.48 | 1.55% | 6,768,992 |
| May 14, 2025 | 74.32 | 75.09 | 73.95 | 74.33 | 74.33 | -0.24% | 7,755,355 |
| May 13, 2025 | 74.86 | 75.32 | 74.27 | 74.51 | 74.51 | -0.05% | 7,392,948 |
| May 12, 2025 | 74.24 | 75.21 | 73.44 | 74.55 | 74.55 | 5.92% | 13,966,875 |
| May 9, 2025 | 71.07 | 71.23 | 70.17 | 70.38 | 70.38 | -1.17% | 5,507,223 |
| May 8, 2025 | 70.80 | 71.78 | 70.53 | 71.21 | 71.21 | 1.55% | 7,223,978 |
| May 7, 2025 | 70.32 | 70.72 | 69.67 | 70.12 | 70.12 | 0.72% | 5,433,783 |
| May 6, 2025 | 69.68 | 70.14 | 69.17 | 69.62 | 69.62 | -0.87% | 4,957,267 |
| May 5, 2025 | 70.21 | 71.10 | 70.06 | 70.23 | 70.23 | -0.50% | 4,559,683 |
| May 2, 2025 | 70.22 | 70.97 | 69.94 | 70.58 | 70.58 | 2.17% | 6,728,238 |
| May 1, 2025 | 68.87 | 69.75 | 68.59 | 69.08 | 69.08 | 0.55% | 4,676,047 |
| Apr 30, 2025 | 67.96 | 68.78 | 66.93 | 68.70 | 68.70 | -0.43% | 6,663,122 |
| Apr 29, 2025 | 68.33 | 69.10 | 67.84 | 69.00 | 69.00 | 0.48% | 4,404,692 |
| Apr 28, 2025 | 68.64 | 69.07 | 67.88 | 68.67 | 68.67 | 0.28% | 3,472,870 |
| Apr 25, 2025 | 68.22 | 68.52 | 67.76 | 68.48 | 68.48 | 0.03% | 4,314,028 |
| Apr 24, 2025 | 67.35 | 68.63 | 66.87 | 68.46 | 68.46 | 1.65% | 6,539,406 |
| Apr 23, 2025 | 69.15 | 70.22 | 67.29 | 67.35 | 67.35 | 0.24% | 10,710,132 |
| Apr 22, 2025 | 66.40 | 67.82 | 66.13 | 67.19 | 67.19 | 2.39% | 7,575,318 |
| Apr 21, 2025 | 65.91 | 66.01 | 64.60 | 65.62 | 65.62 | -1.32% | 5,236,991 |
| 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 |