SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
77.17
+0.16 (0.21%)
Jun 23, 2025, 4:00 PM - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 76.40 | 77.35 | 75.70 | 77.17 | 77.17 | 0.21% | 5,013,800 |
| Jun 20, 2025 | 77.04 | 77.17 | 76.58 | 77.01 | 76.81 | 0.93% | 4,770,931 |
| Jun 18, 2025 | 76.21 | 76.94 | 76.00 | 76.30 | 76.10 | 0.08% | 3,059,624 |
| Jun 17, 2025 | 76.15 | 77.24 | 76.15 | 76.24 | 76.04 | -1.06% | 6,198,766 |
| Jun 16, 2025 | 76.43 | 77.22 | 75.88 | 77.06 | 76.86 | 2.27% | 4,301,951 |
| Jun 13, 2025 | 76.15 | 76.93 | 75.02 | 75.35 | 75.15 | -2.36% | 7,697,225 |
| Jun 12, 2025 | 77.42 | 77.42 | 76.71 | 77.17 | 76.97 | -1.00% | 3,366,246 |
| Jun 11, 2025 | 79.01 | 79.12 | 77.79 | 77.95 | 77.74 | -1.30% | 3,772,207 |
| Jun 10, 2025 | 79.22 | 79.39 | 78.56 | 78.98 | 78.77 | 0.24% | 4,518,194 |
| Jun 9, 2025 | 78.72 | 79.04 | 78.44 | 78.79 | 78.58 | 0.59% | 5,335,894 |
| Jun 6, 2025 | 78.33 | 78.42 | 77.75 | 78.33 | 78.12 | 1.01% | 4,896,480 |
| Jun 5, 2025 | 77.13 | 77.98 | 77.03 | 77.55 | 77.34 | 0.71% | 6,337,176 |
| Jun 4, 2025 | 77.46 | 77.57 | 76.65 | 77.00 | 76.80 | -0.70% | 3,453,741 |
| Jun 3, 2025 | 76.81 | 77.80 | 76.52 | 77.54 | 77.33 | 1.77% | 3,458,213 |
| Jun 2, 2025 | 75.72 | 76.25 | 74.91 | 76.19 | 75.99 | 0.34% | 3,901,576 |
| May 30, 2025 | 75.34 | 76.33 | 75.23 | 75.93 | 75.73 | -0.01% | 4,947,343 |
| May 29, 2025 | 77.18 | 77.18 | 75.20 | 75.94 | 75.74 | -0.56% | 7,026,418 |
| May 28, 2025 | 77.21 | 77.44 | 76.04 | 76.37 | 76.17 | -0.07% | 5,023,978 |
| May 27, 2025 | 75.77 | 76.55 | 75.03 | 76.42 | 76.22 | 2.33% | 5,358,505 |
| May 23, 2025 | 73.87 | 75.01 | 73.87 | 74.68 | 74.48 | -1.13% | 4,834,293 |
| May 22, 2025 | 74.56 | 75.91 | 74.56 | 75.53 | 75.33 | 1.79% | 4,891,826 |
| May 21, 2025 | 75.30 | 75.54 | 74.08 | 74.20 | 74.00 | -3.07% | 8,189,874 |
| May 20, 2025 | 76.31 | 76.98 | 76.09 | 76.55 | 76.35 | 0.37% | 5,595,037 |
| May 19, 2025 | 75.28 | 76.50 | 75.11 | 76.27 | 76.07 | -0.26% | 4,318,791 |
| May 16, 2025 | 75.56 | 76.65 | 75.52 | 76.47 | 76.27 | 1.31% | 3,960,560 |
| May 15, 2025 | 74.77 | 75.50 | 74.40 | 75.48 | 75.28 | 1.55% | 6,768,992 |
| May 14, 2025 | 74.32 | 75.09 | 73.95 | 74.33 | 74.13 | -0.24% | 7,755,355 |
| May 13, 2025 | 74.86 | 75.32 | 74.27 | 74.51 | 74.31 | -0.05% | 7,392,948 |
| May 12, 2025 | 74.24 | 75.21 | 73.44 | 74.55 | 74.35 | 5.92% | 13,966,875 |
| May 9, 2025 | 71.07 | 71.23 | 70.17 | 70.38 | 70.19 | -1.17% | 5,507,223 |
| May 8, 2025 | 70.80 | 71.78 | 70.53 | 71.21 | 71.02 | 1.55% | 7,223,978 |
| May 7, 2025 | 70.32 | 70.72 | 69.67 | 70.12 | 69.93 | 0.72% | 5,433,783 |
| May 6, 2025 | 69.68 | 70.14 | 69.17 | 69.62 | 69.44 | -0.87% | 4,957,267 |
| May 5, 2025 | 70.21 | 71.10 | 70.06 | 70.23 | 70.04 | -0.50% | 4,559,683 |
| May 2, 2025 | 70.22 | 70.97 | 69.94 | 70.58 | 70.39 | 2.17% | 6,728,238 |
| May 1, 2025 | 68.87 | 69.75 | 68.59 | 69.08 | 68.90 | 0.55% | 4,676,047 |
| Apr 30, 2025 | 67.96 | 68.78 | 66.93 | 68.70 | 68.52 | -0.43% | 6,663,122 |
| Apr 29, 2025 | 68.33 | 69.10 | 67.84 | 69.00 | 68.82 | 0.48% | 4,404,692 |
| Apr 28, 2025 | 68.64 | 69.07 | 67.88 | 68.67 | 68.49 | 0.28% | 3,472,870 |
| Apr 25, 2025 | 68.22 | 68.52 | 67.76 | 68.48 | 68.30 | 0.03% | 4,314,028 |
| Apr 24, 2025 | 67.35 | 68.63 | 66.87 | 68.46 | 68.28 | 1.65% | 6,539,406 |
| Apr 23, 2025 | 69.15 | 70.22 | 67.29 | 67.35 | 67.17 | 0.24% | 10,710,132 |
| Apr 22, 2025 | 66.40 | 67.82 | 66.13 | 67.19 | 67.01 | 2.39% | 7,575,318 |
| Apr 21, 2025 | 65.91 | 66.01 | 64.60 | 65.62 | 65.45 | -1.32% | 5,236,991 |
| Apr 17, 2025 | 65.08 | 66.62 | 65.00 | 66.50 | 66.32 | 2.42% | 8,778,348 |
| Apr 16, 2025 | 65.32 | 65.89 | 64.34 | 64.93 | 64.76 | -1.16% | 5,056,159 |
| Apr 15, 2025 | 66.54 | 67.13 | 65.38 | 65.69 | 65.52 | -1.57% | 8,914,203 |
| Apr 14, 2025 | 67.50 | 67.50 | 65.44 | 66.74 | 66.56 | 0.65% | 6,802,178 |
| Apr 11, 2025 | 65.97 | 66.44 | 64.25 | 66.31 | 66.13 | 0.36% | 8,657,981 |
| Apr 10, 2025 | 66.39 | 66.65 | 64.22 | 66.07 | 65.90 | -2.75% | 13,890,870 |