State Street SPDR S&P Retail ETF (XRT)

85.58
-0.20 (-0.23%)
NYSE · Last Trade: May 3rd, 8:21 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P Retail ETF (XRT)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202685.9186.3385.1485.583,463,60985.58
4/30/202684.2886.2584.1685.783,896,08785.78
4/29/202684.3684.7983.5183.814,234,58883.81
4/28/202685.2886.0984.0784.503,832,10984.50
4/27/202685.6686.4285.2185.253,013,30785.25
4/24/202685.8586.0384.9785.793,461,25385.79
4/23/202687.1287.2385.0885.906,187,73585.90
4/22/202687.8588.1386.5887.113,837,16587.11
4/21/202688.3389.0186.9187.205,258,44387.20
4/20/202686.6888.0486.3087.972,719,92087.97
4/17/202685.4887.7085.4786.959,610,14686.95
4/16/202683.9784.7783.7384.504,677,94084.50
4/15/202683.6584.3483.4983.883,226,31283.88
4/14/202683.2083.8982.9183.633,491,73183.63
4/13/202682.4283.2981.7883.244,129,89783.24
4/10/202683.9284.1682.5182.734,204,02882.73
4/09/202682.6584.3182.3383.864,408,84683.86
4/08/202683.5184.2382.6483.095,682,60883.09
4/07/202681.4981.7580.3481.224,237,07781.22
4/06/202680.4181.9180.3681.832,934,58381.83
4/02/202679.6981.1578.9280.453,385,09880.45
4/01/202680.7781.3080.4280.606,807,07480.60
3/31/202679.5881.2778.8480.475,592,97880.47
3/30/202679.2879.4877.9278.375,096,11078.37
3/27/202679.6579.7178.3878.586,956,90178.58
3/26/202679.4180.9979.4179.968,019,02179.96
3/25/202680.2580.8378.8180.064,370,98380.06
3/24/202678.9780.0478.5379.344,791,53579.34
3/23/202680.0681.0779.7779.869,957,54079.86
3/20/202679.6679.9078.2978.656,694,19478.44
3/19/202678.6380.5078.4879.907,836,81979.68
3/18/202679.7280.3578.9578.995,849,16078.78
3/17/202680.6281.4680.2780.364,029,30980.14
3/16/202680.6681.2080.0880.174,549,90679.95
3/13/202680.7081.1879.8080.026,701,90579.80
3/12/202681.0881.5780.1380.268,735,84480.04
3/11/202682.5883.2081.4981.745,453,73881.52
3/10/202682.6184.3582.5782.637,518,56482.41
3/09/202681.8582.9780.0482.869,665,76582.64
3/06/202683.4383.4582.1083.076,942,73082.85
3/05/202684.7885.7983.5184.635,138,48284.40
3/04/202686.3286.8485.2585.944,424,22485.71
3/03/202684.2285.9882.8585.659,207,14085.42
3/02/202685.5786.4585.0186.167,442,48185.93
2/27/202686.8687.2786.3086.984,374,64786.75
2/26/202687.0188.3486.9187.677,724,07787.43
2/25/202687.2287.2286.0286.696,667,72386.46
2/24/202686.9387.9186.7087.384,325,68387.14
2/23/202688.1588.2385.4386.816,947,32386.58
2/20/202687.6490.0587.0188.6610,964,27688.42
2/19/202687.8188.2787.1988.022,844,03587.78
2/18/202687.1688.6586.9288.065,681,91087.82
2/17/202688.0288.8786.4187.404,437,12087.16
2/13/202687.2488.1286.2087.848,070,01687.60
2/12/202687.8288.8986.0586.434,941,28786.20
2/11/202687.9188.4986.9887.273,257,71887.03
2/10/202688.8989.0687.3987.475,194,51587.23
2/09/202689.5089.8788.6889.044,401,53288.80
2/06/202687.8989.8087.7089.735,351,42589.49
2/05/202688.8589.3787.0187.264,807,16887.02
2/04/202688.6389.8388.1089.386,657,59889.14
2/03/202687.7889.4087.4888.117,801,24587.87