SPDR® S&P Retail ETF (XRT) Historical Stock Data
76.47 ↑0.99 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRT is up 0.43% a day on average. There have been 19 days where SPDR® S&P Retail ETF closed green and 11 days where XRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 75.56 | 76.47 | ↑$0.91 (1.20%) | 75.52 | 76.65 | 3.96M |
| 2025-05-15 | 74.77 | 75.48 | ↑$0.71 (0.95%) | 74.41 | 75.50 | 6.77M |
| 2025-05-14 | 74.32 | 74.33 | ↑$0.01 (0.01%) | 73.96 | 75.09 | 7.75M |
| 2025-05-13 | 74.86 | 74.51 | ↓$0.35 (-0.47%) | 74.27 | 75.32 | 7.39M |
| 2025-05-12 | 74.24 | 74.55 | ↑$0.31 (0.42%) | 73.44 | 75.20 | 13.97M |
| 2025-05-09 | 71.07 | 70.38 | ↓$0.69 (-0.97%) | 70.17 | 71.23 | 5.51M |
| 2025-05-08 | 70.80 | 71.21 | ↑$0.41 (0.58%) | 70.53 | 71.78 | 7.22M |
| 2025-05-07 | 70.32 | 70.12 | ↓$0.20 (-0.28%) | 69.67 | 70.72 | 5.43M |
| 2025-05-06 | 69.68 | 69.62 | ↓$0.06 (-0.09%) | 69.17 | 70.14 | 4.95M |
| 2025-05-05 | 70.21 | 70.23 | ↑$0.02 (0.03%) | 70.06 | 71.10 | 4.56M |
| 2025-05-02 | 70.22 | 70.58 | ↑$0.36 (0.51%) | 69.94 | 70.96 | 6.73M |
| 2025-05-01 | 68.87 | 69.08 | ↑$0.21 (0.30%) | 68.59 | 69.75 | 4.68M |
| 2025-04-30 | 67.96 | 68.70 | ↑$0.74 (1.09%) | 66.94 | 68.78 | 6.66M |
| 2025-04-29 | 68.33 | 69.00 | ↑$0.67 (0.98%) | 67.84 | 69.09 | 4.40M |
| 2025-04-28 | 68.64 | 68.67 | ↑$0.03 (0.04%) | 67.88 | 69.05 | 3.47M |
| 2025-04-25 | 68.22 | 68.48 | ↑$0.26 (0.38%) | 67.76 | 68.52 | 4.31M |
| 2025-04-24 | 67.35 | 68.46 | ↑$1.11 (1.65%) | 66.88 | 68.63 | 6.54M |
| 2025-04-23 | 69.15 | 67.35 | ↓$1.80 (-2.60%) | 67.29 | 70.21 | 10.68M |
| 2025-04-22 | 66.40 | 67.19 | ↑$0.79 (1.19%) | 66.13 | 67.82 | 7.57M |
| 2025-04-21 | 65.91 | 65.62 | ↓$0.29 (-0.44%) | 64.60 | 66.01 | 5.24M |
| 2025-04-17 | 65.08 | 66.50 | ↑$1.42 (2.18%) | 65.00 | 66.62 | 8.77M |
| 2025-04-16 | 65.32 | 64.93 | ↓$0.39 (-0.60%) | 64.34 | 65.89 | 5.06M |
| 2025-04-15 | 66.54 | 65.69 | ↓$0.85 (-1.28%) | 65.38 | 67.13 | 8.91M |
| 2025-04-14 | 67.50 | 66.74 | ↓$0.76 (-1.13%) | 65.44 | 67.50 | 6.80M |
| 2025-04-11 | 65.97 | 66.31 | ↑$0.34 (0.52%) | 64.25 | 66.44 | 8.66M |
| 2025-04-10 | 66.39 | 66.07 | ↓$0.32 (-0.48%) | 64.22 | 66.65 | 13.89M |
| 2025-04-09 | 61.64 | 67.94 | ↑$6.30 (10.22%) | 61.64 | 69.00 | 18.86M |
| 2025-04-08 | 66.65 | 62.11 | ↓$4.54 (-6.81%) | 61.34 | 66.69 | 13.81M |
| 2025-04-07 | 62.29 | 64.53 | ↑$2.24 (3.60%) | 61.70 | 67.42 | 15.88M |
| 2025-04-04 | 63.44 | 64.89 | ↑$1.45 (2.29%) | 62.67 | 66.95 | 16.86M |
Create an account or log in to view more rows.
$XRT bear trap
$XRT Yolo
$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.