SPDR® S&P Retail ETF (XRT) Historical Stock Data
80.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRT is down -0.13% a day on average. There have been 12 days where SPDR® S&P Retail ETF closed green and 18 days where XRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 80.35 | 80.72 | ↑$0.37 (0.46%) | 79.82 | 80.72 | 2.57M |
| 2024-12-23 | 80.39 | 80.14 | ↓$0.25 (-0.31%) | 79.73 | 80.77 | 5.33M |
| 2024-12-20 | 80.11 | 81.20 | ↑$1.09 (1.36%) | 79.61 | 82.24 | 6.66M |
| 2024-12-19 | 81.33 | 80.25 | ↓$1.08 (-1.33%) | 79.96 | 81.71 | 6.61M |
| 2024-12-18 | 83.16 | 80.38 | ↓$2.78 (-3.34%) | 80.05 | 83.54 | 6.47M |
| 2024-12-17 | 83.29 | 82.83 | ↓$0.46 (-0.55%) | 82.68 | 83.62 | 4.60M |
| 2024-12-16 | 83.22 | 83.55 | ↑$0.33 (0.40%) | 82.86 | 84.34 | 5.08M |
| 2024-12-13 | 83.72 | 83.27 | ↓$0.45 (-0.54%) | 82.69 | 83.72 | 4.22M |
| 2024-12-12 | 84.21 | 83.42 | ↓$0.79 (-0.94%) | 83.39 | 84.34 | 3.97M |
| 2024-12-11 | 84.17 | 84.31 | ↑$0.14 (0.17%) | 84.00 | 84.71 | 4.56M |
| 2024-12-10 | 83.56 | 83.94 | ↑$0.38 (0.45%) | 83.09 | 84.52 | 5.27M |
| 2024-12-09 | 84.17 | 83.54 | ↓$0.63 (-0.75%) | 83.53 | 84.62 | 4.65M |
| 2024-12-06 | 83.71 | 83.62 | ↓$0.09 (-0.11%) | 83.28 | 84.01 | 5.27M |
| 2024-12-05 | 83.47 | 82.55 | ↓$0.92 (-1.10%) | 82.54 | 83.55 | 4.88M |
| 2024-12-04 | 83.08 | 83.93 | ↑$0.85 (1.02%) | 82.67 | 84.05 | 3.52M |
| 2024-12-03 | 83.30 | 83.25 | ↓$0.05 (-0.06%) | 82.75 | 83.61 | 2.83M |
| 2024-12-02 | 82.91 | 83.51 | ↑$0.60 (0.72%) | 82.56 | 83.75 | 4.57M |
| 2024-11-29 | 83.45 | 82.82 | ↓$0.63 (-0.75%) | 82.73 | 83.83 | 2.51M |
| 2024-11-27 | 83.33 | 82.91 | ↓$0.42 (-0.50%) | 82.75 | 83.93 | 4.70M |
| 2024-11-26 | 82.98 | 82.72 | ↓$0.26 (-0.31%) | 82.11 | 83.01 | 6.67M |
| 2024-11-25 | 82.46 | 84.01 | ↑$1.55 (1.88%) | 82.36 | 84.84 | 10.68M |
| 2024-11-22 | 79.68 | 81.05 | ↑$1.37 (1.72%) | 79.68 | 81.19 | 8.95M |
| 2024-11-21 | 77.89 | 78.92 | ↑$1.03 (1.32%) | 77.57 | 78.97 | 4.49M |
| 2024-11-20 | 77.65 | 77.62 | ↓$0.03 (-0.04%) | 76.97 | 77.78 | 4.51M |
| 2024-11-19 | 78.26 | 78.31 | ↑$0.05 (0.06%) | 77.36 | 78.55 | 4.88M |
| 2024-11-18 | 78.68 | 78.68 | ↑$0.00 (0.00%) | 78.47 | 79.39 | 3.52M |
| 2024-11-15 | 79.52 | 78.59 | ↓$0.93 (-1.17%) | 78.44 | 79.59 | 4.07M |
| 2024-11-14 | 79.81 | 79.44 | ↓$0.37 (-0.46%) | 79.31 | 80.38 | 3.69M |
| 2024-11-13 | 79.95 | 79.61 | ↓$0.34 (-0.43%) | 79.42 | 80.66 | 3.39M |
| 2024-11-12 | 80.16 | 79.58 | ↓$0.58 (-0.72%) | 79.26 | 80.69 | 3.97M |
Create an account or log in to view more rows.
$XRT This may be your last opportunity to buy on the cheap??
$XRT Buy now
$XRT Who else bought the dip on Friday?
$XRT YALL READY????????
$XRT lmfao
lfg babies
$XRT see you on the moon
$XRT check out the one month chart.
Perfect bull flag.
$XRT Games being played here.
$XRT not yet time to short
$XRT If options never existed
what do you think this stock would be trading at?