Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
81.26-0.60 (-0.73%)
At close: 04:00PM EST
81.26 0.00 (0.00%)
After hours: 05:22PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202282.2583.0081.2281.2681.264,151,969
Jan 18, 202282.7083.0581.5081.8681.864,819,700
Jan 14, 202284.3785.2282.0283.6383.638,655,100
Jan 13, 202286.7287.1685.2185.4285.424,011,600
Jan 12, 202287.6188.1785.4186.1786.173,508,800
Jan 11, 202285.8987.4385.1787.1887.184,024,700
Jan 10, 202286.2286.5082.9485.7485.745,296,400
Jan 07, 202288.2689.1786.8887.1887.182,687,700
Jan 06, 202287.8589.1686.4988.2988.294,649,600
Jan 05, 202290.8291.3087.6987.7387.732,452,900
Jan 04, 202291.6392.2290.1090.7990.793,500,000
Jan 03, 202291.0093.0190.9991.5891.584,558,800
Dec 31, 202190.5491.4589.9790.2990.292,820,400
Dec 30, 202189.8691.8089.8690.8690.861,894,500
Dec 29, 202189.4590.2389.0189.8589.852,416,000
Dec 28, 202189.5190.7089.2489.3389.332,116,400
Dec 27, 202188.8389.8988.4389.7689.762,525,900
Dec 23, 202188.2789.1187.5388.7888.783,251,100
Dec 22, 202187.7188.0487.2987.9287.921,860,800
Dec 21, 202186.1287.8586.0987.7787.773,288,600
Dec 20, 202185.6185.9583.5485.1585.155,221,300
Dec 20, 20210.933 Dividend
Dec 17, 202187.2088.5286.0487.9987.0611,433,900
Dec 16, 202190.7591.0987.1487.5486.615,094,100
Dec 15, 202189.2190.6087.2590.0889.126,397,600
Dec 14, 202188.7690.4888.3589.3788.423,657,200
Dec 13, 202192.2192.3388.7289.4488.494,774,700
Dec 10, 202192.9693.2091.0492.4391.452,886,600
Dec 09, 202193.7294.3692.4092.4391.452,460,800
Dec 08, 202194.8995.0193.8394.0593.052,512,900
Dec 07, 202193.9895.8193.9894.6693.663,434,100
Dec 06, 202191.7593.5490.7992.6391.653,534,300
Dec 03, 202192.8393.1989.9690.9690.004,748,300
Dec 02, 202191.2292.9790.7192.5691.583,699,300
Dec 01, 202195.7596.4190.7990.8089.845,284,300
Nov 30, 202196.0296.0992.9093.9392.935,687,000
Nov 29, 202198.7598.7995.7896.6295.603,698,000
Nov 26, 202197.1097.8295.8897.1896.155,487,500
Nov 24, 202199.6099.8598.3299.5898.522,826,600
Nov 23, 2021101.38102.0299.15100.9799.903,597,700
Nov 22, 2021101.94103.07100.61102.50101.416,133,300
Nov 19, 2021103.28103.32100.94101.0599.983,955,300
Nov 18, 2021103.29103.86102.09103.67102.574,111,500
Nov 17, 2021104.16104.31101.68101.77100.693,382,800
Nov 16, 2021102.91104.26102.27104.16103.062,823,600
Nov 15, 2021103.42103.70102.41103.07101.982,392,100
Nov 12, 2021102.24102.82101.81102.46101.372,600,100
Nov 11, 2021101.18102.14100.71101.64100.562,089,500
Nov 10, 2021101.68102.2199.80100.4399.371,957,100
Nov 09, 2021101.53102.84101.33102.47101.381,950,400
Nov 08, 2021102.23102.37101.33101.54100.461,964,800
Nov 05, 2021101.84102.73101.16101.69100.613,114,400
Nov 04, 2021100.80101.82100.30100.6599.583,315,200
Nov 03, 202197.07101.0797.02100.7599.686,680,600
Nov 02, 202196.4097.1795.6197.0396.002,793,700
Nov 01, 202194.5096.6194.5096.3995.373,232,100
Oct 29, 202193.5894.3693.1094.2993.292,926,900
Oct 28, 202192.4293.8592.3793.5492.551,564,800
Oct 27, 202194.1894.2691.8891.9190.942,331,700
Oct 26, 202196.3096.5094.0294.0793.071,754,000
Oct 25, 202194.6096.2294.5595.9894.966,224,600
Oct 22, 202194.8995.1593.9594.4893.481,551,600
Oct 21, 202193.4995.1393.3894.9893.972,093,200
Oct 20, 202193.1194.3792.9693.3592.361,796,400
Oct 19, 202193.6793.7592.4692.9891.992,366,400
Oct 18, 202191.4293.4691.3493.4392.442,147,000
Oct 15, 202192.9093.2091.6791.6790.702,923,100
Oct 14, 202190.9892.0990.6691.7590.782,208,600
Oct 13, 202190.0890.7189.2990.3689.402,827,200
Oct 12, 202189.5190.1989.0389.8088.852,533,500
Oct 11, 202190.7791.1989.0389.0388.092,274,700
Oct 08, 202191.7492.1090.7890.8489.881,575,900
Oct 07, 202190.6692.3990.6191.5990.622,660,100
Oct 06, 202189.4490.1688.7589.6388.683,814,800
Oct 05, 202190.7391.6190.0990.2689.302,887,000
Oct 04, 202190.7891.1889.7390.3789.414,453,400
Oct 01, 202190.7891.8889.2791.1890.218,324,100
Sep 30, 202194.0094.1590.2490.3289.3611,910,100
Sep 29, 202195.2796.1394.7294.8293.811,450,800
Sep 28, 202196.0996.7994.6994.7693.761,987,700
Sep 27, 202195.0796.9595.0796.6295.602,937,600
Sep 24, 202194.5595.3593.8594.9693.951,190,000
Sep 23, 202194.6196.1594.4895.3094.291,656,200
Sep 22, 202192.9695.0292.9694.2193.212,159,700
Sep 21, 202193.2093.9491.7992.3591.371,424,700
Sep 20, 202192.0993.3191.2592.5591.572,177,500
Sep 20, 20210.188 Dividend
Sep 17, 202194.4895.1494.0894.3893.192,470,700
Sep 16, 202193.0694.6393.0394.2593.063,058,400
Sep 15, 202191.6093.1191.1492.9491.772,054,000
Sep 14, 202192.9792.9791.2691.6590.502,248,900
Sep 13, 202193.3093.4191.8692.5091.341,805,400
Sep 10, 202194.6494.8392.8092.8591.683,092,700
Sep 09, 202193.3494.8892.9594.2593.061,919,700
Sep 08, 202194.2694.4892.5993.3492.173,993,100
Sep 07, 202195.6996.1194.4094.4093.212,075,700
Sep 03, 202195.9396.2095.2095.6494.441,352,800
Sep 02, 202196.6496.9995.8695.9794.761,420,000
Sep 01, 202196.3796.9295.6796.6895.462,221,700
Aug 31, 202196.5096.7694.9495.9794.763,332,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement