U.S. Markets open in 8 hrs 47 mins

SPDR S&P Retail ETF (XRT)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.22+0.69 (+1.75%)
At close: 4:00PM EDT
People also watch
XHBXLYXMEXLIXLP
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201739.6040.2839.5040.2540.253,292,000
Jun 23, 201739.0039.5338.8439.5339.533,222,500
Jun 22, 201738.8139.2838.7639.0639.062,479,700
Jun 21, 201739.2339.4538.6538.8038.802,744,100
Jun 20, 201740.0740.0739.2839.3239.324,879,900
Jun 19, 201740.1440.3039.6340.1440.144,114,900
Jun 16, 201739.7940.0239.1639.9739.978,229,300
Jun 16, 20170.2 Dividend
Jun 15, 201740.8340.9840.3140.6640.463,653,800
Jun 14, 201741.1941.2640.7941.1740.973,499,000
Jun 13, 201741.3141.4740.8541.2641.063,605,000
Jun 12, 201740.9441.6040.9441.1540.956,653,700
Jun 09, 201740.5541.1140.3941.0440.843,952,500
Jun 08, 201740.8140.9840.4540.4640.263,595,200
Jun 07, 201740.4540.6140.3240.5540.352,174,800
Jun 06, 201740.9241.2040.3140.3940.196,940,300
Jun 05, 201741.2641.3840.9841.2941.092,370,500
Jun 02, 201741.6041.7141.1641.3041.103,136,800
Jun 01, 201740.7241.6640.5541.6441.446,632,500
May 31, 201740.8540.9440.1440.7440.543,178,100
May 30, 201740.7540.9740.6940.7540.553,566,000
May 26, 201740.8741.0840.5140.8240.621,822,100
May 25, 201740.9041.2240.7640.8140.615,359,900
May 24, 201740.4540.6340.1440.4040.204,128,100
May 23, 201741.2941.4840.5540.5540.354,510,800
May 22, 201740.9641.4040.9441.3141.112,347,500
May 19, 201740.9741.1240.5940.9640.765,771,700
May 18, 201741.0641.2940.8240.9740.775,285,800
May 17, 201741.5541.6240.8840.8840.684,927,900
May 16, 201741.9842.0741.5141.7441.534,402,100
May 15, 201742.2042.5742.0042.0741.865,115,500
May 12, 201742.7542.7842.0742.1341.926,413,100
May 11, 201743.6543.7742.6842.9142.708,783,200
May 10, 201743.7444.2043.6944.1043.883,775,500
May 09, 201743.4343.9643.4343.7943.572,403,800
May 08, 201743.4143.5643.2243.2643.052,119,100
May 05, 201742.9143.3942.7343.3943.183,100,000
May 04, 201742.9843.2542.6742.7742.562,608,600
May 03, 201743.0143.2742.7943.0242.814,037,700
May 02, 201743.0043.3542.7443.3143.103,083,300
May 01, 201743.1043.1542.7642.8842.672,286,300
Apr 28, 201743.4143.4342.7742.9142.705,563,400
Apr 27, 201743.5243.6743.2043.4743.264,350,200
Apr 26, 201743.2243.8143.1543.5343.325,333,200
Apr 25, 201743.2443.5442.9443.1142.905,249,300
Apr 24, 201743.4243.5842.9443.1542.946,183,000
Apr 21, 201743.1843.2242.6842.8942.686,240,200
Apr 20, 201742.8443.4642.6443.2243.0110,454,700
Apr 19, 201742.2342.8542.2342.4342.223,588,900
Apr 18, 201742.0042.2241.8742.1841.971,881,400
Apr 17, 201741.7242.0241.5942.0241.813,824,900
Apr 13, 201742.0442.1641.5441.6541.453,704,600
Apr 12, 201742.3342.4342.0142.0441.832,376,100
Apr 11, 201742.0442.5041.8842.5042.295,334,900
Apr 10, 201741.5842.3241.5842.1141.904,973,500
Apr 07, 201741.6341.7541.4241.5141.313,065,000
Apr 06, 201741.1141.8641.0641.6541.456,850,700
Apr 05, 201741.4341.6940.7040.8240.627,846,400
Apr 04, 201741.5541.6141.1041.2241.026,463,300
Apr 03, 201742.2842.3741.5141.6041.404,258,700
Mar 31, 201742.5042.6042.2442.2442.033,601,900
Mar 30, 201742.2442.6642.2442.5942.384,761,300
Mar 29, 201741.6442.6641.5942.5442.336,857,900
Mar 28, 201741.2341.7241.1041.7241.514,591,700
Mar 27, 201740.8041.4740.6641.2841.086,125,600
Mar 24, 201741.1341.2540.8341.1040.903,820,300
Mar 23, 201740.9941.6040.9241.2141.013,957,700
Mar 22, 201740.8440.9640.4940.9040.705,996,100
Mar 21, 201741.9041.9940.6440.9640.769,795,100
Mar 20, 201742.4942.6341.6841.8141.606,142,100
Mar 17, 201742.4342.6442.1542.4442.236,384,900
Mar 17, 20170.108 Dividend
Mar 16, 201742.2642.6642.1342.4342.115,675,900
Mar 15, 201742.0142.4041.7942.3041.986,042,000
Mar 14, 201741.8942.0041.5441.9141.604,169,800
Mar 13, 201742.0742.2141.6841.8841.575,402,700
Mar 10, 201742.0642.4341.9542.1441.834,301,300
Mar 09, 201742.2242.2941.7841.8341.526,466,000
Mar 08, 201741.9642.5541.9242.3742.055,129,100
Mar 07, 201742.2542.4241.8741.9441.635,836,900
Mar 06, 201742.5942.6142.1842.3442.028,403,400
Mar 03, 201743.2143.4942.5442.7242.409,407,500
Mar 02, 201743.0543.5142.8643.3443.025,761,600
Mar 01, 201743.3543.4442.4742.8942.578,942,300
Feb 28, 201743.7143.7142.8142.9342.617,483,000
Feb 27, 201743.6444.0443.4844.0343.707,622,800
Feb 24, 201742.9544.2042.8743.7243.3918,104,300
Feb 23, 201744.2044.2043.0443.1042.7810,918,000
Feb 22, 201744.3844.4444.0144.1343.806,287,900
Feb 21, 201744.1544.3944.0044.3143.985,765,900
Feb 17, 201743.4543.8243.3043.8243.496,020,500
Feb 16, 201744.1844.2943.3643.4343.116,745,100
Feb 15, 201743.9044.3743.8444.3544.026,852,300
Feb 14, 201743.4343.9843.4043.9543.628,154,300
Feb 13, 201744.1844.2543.5043.5043.185,179,300
Feb 10, 201743.9344.1543.5644.0443.7113,133,400
Feb 09, 201742.9943.9042.8043.7443.418,515,000
Feb 08, 201742.4143.0642.2343.0042.688,455,000
Feb 07, 201742.7142.8242.3342.3442.022,252,800
Feb 06, 201742.9443.1342.5142.5742.255,159,200
*Close price adjusted for dividends and splits.
Loading more data...