SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
79.84
+1.41 (1.80%)
Jan 21, 2025, 4:00 PM EST - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 79.05 | 79.07 | 78.33 | 78.43 | 78.43 | 0.22% | 4,601,366 |
| Jan 16, 2025 | 78.20 | 78.56 | 77.48 | 78.26 | 78.26 | -0.14% | 3,454,817 |
| Jan 15, 2025 | 79.25 | 79.58 | 78.23 | 78.37 | 78.37 | 0.98% | 4,715,577 |
| Jan 14, 2025 | 78.54 | 78.86 | 77.08 | 77.61 | 77.61 | -0.86% | 3,519,047 |
| Jan 13, 2025 | 78.45 | 78.52 | 77.38 | 78.28 | 78.28 | -0.97% | 5,090,298 |
| Jan 10, 2025 | 78.57 | 79.48 | 78.38 | 79.05 | 79.05 | -0.28% | 6,490,089 |
| Jan 8, 2025 | 79.13 | 79.34 | 78.25 | 79.27 | 79.27 | -0.18% | 6,177,352 |
| Jan 7, 2025 | 80.44 | 80.91 | 79.13 | 79.41 | 79.41 | -0.71% | 5,115,700 |
| Jan 6, 2025 | 80.25 | 80.72 | 79.82 | 79.98 | 79.98 | 0.38% | 6,182,811 |
| Jan 3, 2025 | 79.67 | 80.03 | 78.86 | 79.68 | 79.68 | 0.40% | 6,869,144 |
| Jan 2, 2025 | 80.11 | 80.74 | 78.94 | 79.36 | 79.36 | -0.29% | 4,853,757 |
| Dec 31, 2024 | 80.00 | 80.29 | 79.29 | 79.59 | 79.59 | 0.04% | 4,136,894 |
| Dec 30, 2024 | 79.92 | 79.95 | 79.00 | 79.56 | 79.56 | -1.56% | 6,905,521 |
| Dec 27, 2024 | 81.16 | 81.58 | 80.31 | 80.82 | 80.82 | -1.23% | 4,452,252 |
| Dec 26, 2024 | 80.50 | 81.87 | 80.29 | 81.83 | 81.83 | 1.38% | 3,200,897 |
| Dec 24, 2024 | 80.35 | 80.72 | 79.82 | 80.72 | 80.72 | 0.72% | 2,572,835 |
| Dec 23, 2024 | 80.39 | 80.77 | 79.73 | 80.14 | 80.14 | -1.31% | 5,330,723 |
| Dec 20, 2024 | 80.11 | 82.24 | 79.61 | 81.20 | 80.63 | 1.18% | 6,690,291 |
| Dec 19, 2024 | 81.33 | 81.73 | 79.95 | 80.25 | 79.69 | -0.16% | 6,716,872 |
| Dec 18, 2024 | 83.16 | 83.54 | 80.05 | 80.38 | 79.82 | -2.96% | 6,516,814 |
| Dec 17, 2024 | 83.29 | 83.62 | 82.68 | 82.83 | 82.25 | -0.86% | 4,600,832 |
| Dec 16, 2024 | 83.22 | 84.34 | 82.86 | 83.55 | 82.97 | 0.34% | 5,076,892 |
| Dec 13, 2024 | 83.72 | 83.72 | 82.69 | 83.27 | 82.69 | -0.18% | 4,219,377 |
| Dec 12, 2024 | 84.21 | 84.42 | 83.39 | 83.42 | 82.84 | -1.06% | 3,966,539 |
| Dec 11, 2024 | 84.17 | 84.71 | 84.00 | 84.31 | 83.72 | 0.44% | 4,555,764 |
| Dec 10, 2024 | 83.56 | 84.53 | 83.08 | 83.94 | 83.35 | 0.48% | 5,274,713 |
| Dec 9, 2024 | 84.17 | 84.64 | 83.52 | 83.54 | 82.96 | -0.10% | 4,666,995 |
| Dec 6, 2024 | 83.71 | 84.01 | 83.28 | 83.62 | 83.04 | 1.30% | 5,304,434 |
| Dec 5, 2024 | 83.47 | 83.55 | 82.54 | 82.55 | 81.97 | -1.64% | 4,883,431 |
| Dec 4, 2024 | 83.08 | 84.06 | 82.65 | 83.93 | 83.34 | 0.82% | 3,571,023 |
| Dec 3, 2024 | 83.30 | 83.61 | 82.74 | 83.25 | 82.67 | -0.31% | 2,861,717 |
| Dec 2, 2024 | 82.91 | 83.75 | 82.56 | 83.51 | 82.93 | 0.83% | 4,637,696 |
| Nov 29, 2024 | 83.45 | 83.83 | 82.73 | 82.82 | 82.24 | -0.11% | 2,511,903 |
| Nov 27, 2024 | 83.33 | 83.95 | 82.75 | 82.91 | 82.33 | 0.23% | 4,697,479 |
| Nov 26, 2024 | 82.98 | 83.01 | 82.11 | 82.72 | 82.14 | -1.54% | 6,709,604 |
| Nov 25, 2024 | 82.46 | 84.84 | 82.36 | 84.01 | 83.42 | 3.65% | 10,675,305 |
| Nov 22, 2024 | 79.68 | 81.19 | 79.68 | 81.05 | 80.48 | 2.70% | 8,946,039 |
| Nov 21, 2024 | 77.89 | 78.97 | 77.56 | 78.92 | 78.37 | 1.67% | 4,499,730 |
| Nov 20, 2024 | 77.65 | 77.94 | 76.97 | 77.62 | 77.08 | -0.88% | 4,514,387 |
| Nov 19, 2024 | 78.26 | 78.55 | 77.35 | 78.31 | 77.76 | -0.47% | 5,194,129 |
| Nov 18, 2024 | 78.68 | 79.39 | 78.47 | 78.68 | 78.13 | 0.11% | 3,516,514 |
| Nov 15, 2024 | 79.52 | 79.60 | 78.44 | 78.59 | 78.04 | -1.07% | 4,070,562 |
| Nov 14, 2024 | 79.81 | 80.38 | 79.31 | 79.44 | 78.89 | -0.21% | 3,693,351 |
| Nov 13, 2024 | 79.95 | 80.66 | 79.42 | 79.61 | 79.05 | 0.04% | 3,386,960 |
| Nov 12, 2024 | 80.16 | 80.69 | 79.26 | 79.58 | 79.02 | -0.82% | 3,972,766 |
| Nov 11, 2024 | 79.71 | 80.51 | 79.71 | 80.24 | 79.68 | 1.36% | 3,675,823 |
| Nov 8, 2024 | 79.48 | 79.51 | 78.95 | 79.16 | 78.61 | -0.58% | 4,869,678 |
| Nov 7, 2024 | 78.85 | 80.07 | 78.66 | 79.62 | 79.06 | 0.99% | 4,518,471 |
| Nov 6, 2024 | 78.80 | 79.79 | 78.21 | 78.84 | 78.29 | 2.03% | 8,117,172 |
| Nov 5, 2024 | 75.97 | 77.27 | 75.83 | 77.27 | 76.73 | 1.47% | 2,674,867 |
| Nov 4, 2024 | 75.42 | 77.00 | 75.35 | 76.15 | 75.62 | 0.95% | 3,719,562 |
| Nov 1, 2024 | 75.30 | 76.00 | 75.27 | 75.43 | 74.90 | 0.67% | 2,710,026 |
| Oct 31, 2024 | 75.72 | 75.92 | 74.91 | 74.93 | 74.41 | -0.65% | 4,422,767 |
| Oct 30, 2024 | 75.61 | 76.52 | 75.42 | 75.42 | 74.89 | -0.37% | 3,663,945 |
| Oct 29, 2024 | 75.95 | 76.14 | 75.34 | 75.70 | 75.17 | -0.97% | 4,101,662 |
| Oct 28, 2024 | 76.05 | 76.80 | 75.96 | 76.44 | 75.91 | 1.25% | 4,535,377 |
| Oct 25, 2024 | 76.11 | 76.36 | 75.33 | 75.50 | 74.97 | -0.32% | 3,136,621 |
| Oct 24, 2024 | 76.10 | 76.34 | 75.30 | 75.74 | 75.21 | 0.01% | 2,401,559 |
| Oct 23, 2024 | 75.85 | 76.31 | 75.23 | 75.73 | 75.20 | -0.62% | 3,947,480 |
| Oct 22, 2024 | 76.81 | 76.81 | 75.95 | 76.20 | 75.67 | -1.14% | 3,396,350 |
| Oct 21, 2024 | 78.09 | 78.11 | 76.93 | 77.08 | 76.54 | -1.33% | 3,149,421 |
| Oct 18, 2024 | 78.50 | 78.64 | 77.99 | 78.12 | 77.57 | -0.14% | 1,980,732 |
| Oct 17, 2024 | 78.64 | 78.68 | 77.91 | 78.23 | 77.68 | -0.28% | 3,280,156 |
| Oct 16, 2024 | 77.67 | 78.64 | 77.50 | 78.45 | 77.90 | 1.57% | 4,085,287 |
| Oct 15, 2024 | 76.17 | 78.04 | 76.17 | 77.24 | 76.70 | 1.42% | 8,694,469 |
| Oct 14, 2024 | 75.99 | 76.18 | 75.42 | 76.16 | 75.63 | 0.17% | 3,778,001 |
| Oct 11, 2024 | 75.01 | 76.09 | 74.88 | 76.03 | 75.50 | 1.52% | 3,060,778 |
| Oct 10, 2024 | 75.30 | 75.30 | 74.39 | 74.89 | 74.37 | -0.78% | 4,382,638 |
| Oct 9, 2024 | 75.74 | 75.97 | 75.29 | 75.48 | 74.95 | -0.28% | 3,143,164 |
| Oct 8, 2024 | 75.43 | 75.98 | 75.01 | 75.69 | 75.16 | 0.49% | 4,229,819 |
| Oct 7, 2024 | 76.50 | 76.53 | 74.73 | 75.32 | 74.79 | -1.95% | 4,313,036 |
| Oct 4, 2024 | 76.20 | 77.36 | 76.15 | 76.82 | 76.28 | 2.45% | 9,187,052 |
| Oct 3, 2024 | 75.00 | 75.15 | 74.06 | 74.98 | 74.46 | -0.41% | 5,738,202 |
| Oct 2, 2024 | 75.88 | 76.19 | 75.08 | 75.29 | 74.76 | -1.30% | 4,262,212 |
| Oct 1, 2024 | 77.36 | 77.37 | 76.01 | 76.28 | 75.75 | -1.81% | 5,582,310 |
| Sep 30, 2024 | 77.47 | 78.02 | 77.30 | 77.69 | 77.15 | -0.21% | 3,302,106 |
| Sep 27, 2024 | 78.05 | 78.40 | 77.53 | 77.85 | 77.31 | 0.58% | 4,169,553 |
| Sep 26, 2024 | 77.22 | 77.63 | 76.89 | 77.40 | 76.86 | 1.28% | 4,308,974 |
| Sep 25, 2024 | 77.01 | 77.29 | 76.32 | 76.42 | 75.89 | -0.92% | 3,610,616 |
| Sep 24, 2024 | 76.94 | 77.18 | 76.60 | 77.13 | 76.59 | 0.80% | 3,150,295 |
| Sep 23, 2024 | 76.63 | 76.66 | 75.62 | 76.52 | 75.99 | -0.07% | 3,837,120 |
| Sep 20, 2024 | 76.90 | 77.06 | 76.26 | 76.57 | 75.91 | -0.83% | 2,697,473 |
| Sep 19, 2024 | 77.77 | 77.94 | 76.90 | 77.21 | 76.55 | 1.18% | 3,707,924 |
| Sep 18, 2024 | 76.28 | 78.32 | 76.12 | 76.31 | 75.65 | 0.07% | 4,751,706 |
| Sep 17, 2024 | 76.16 | 77.00 | 76.05 | 76.26 | 75.60 | 0.82% | 3,443,558 |
| Sep 16, 2024 | 75.57 | 76.29 | 75.30 | 75.64 | 74.99 | 0.16% | 2,804,278 |
| Sep 13, 2024 | 74.20 | 75.90 | 74.15 | 75.52 | 74.87 | 2.89% | 8,843,431 |
| Sep 12, 2024 | 72.54 | 73.60 | 72.18 | 73.40 | 72.77 | 1.55% | 5,435,308 |
| Sep 11, 2024 | 71.98 | 72.34 | 71.13 | 72.28 | 71.66 | -0.10% | 5,895,083 |
| Sep 10, 2024 | 72.83 | 72.83 | 71.37 | 72.35 | 71.73 | -0.28% | 4,485,089 |
| Sep 9, 2024 | 72.75 | 73.19 | 72.21 | 72.55 | 71.93 | 0.04% | 3,852,064 |
| Sep 6, 2024 | 73.67 | 74.18 | 72.34 | 72.52 | 71.90 | -1.69% | 5,411,251 |
| Sep 5, 2024 | 74.51 | 74.69 | 73.62 | 73.77 | 73.14 | -0.49% | 3,860,899 |
| Sep 4, 2024 | 74.51 | 74.97 | 73.85 | 74.13 | 73.49 | -1.21% | 3,930,199 |
| Sep 3, 2024 | 75.80 | 76.31 | 74.89 | 75.04 | 74.40 | -1.68% | 4,564,756 |
| Aug 30, 2024 | 76.66 | 76.66 | 75.55 | 76.32 | 75.66 | 0.18% | 3,832,543 |
| Aug 29, 2024 | 76.88 | 76.95 | 75.68 | 76.18 | 75.53 | -0.50% | 5,513,328 |
| Aug 28, 2024 | 77.13 | 77.43 | 76.35 | 76.56 | 75.90 | -1.47% | 5,354,275 |
| Aug 27, 2024 | 77.65 | 77.83 | 77.26 | 77.70 | 77.03 | -0.36% | 2,501,001 |
| Aug 26, 2024 | 78.28 | 78.61 | 77.89 | 77.98 | 77.31 | -0.08% | 2,608,447 |