SPDR® S&P Retail ETF (XRT) Historical Stock Data
72.52 ↓0.52 (-0.71%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XRT is down -0.13% a day on average. There have been 14 days where SPDR® S&P Retail ETF closed green and 16 days where XRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 72.63 | 72.52 | ↓$0.11 (-0.15%) | 72.29 | 72.97 | 5.50M |
| 2024-04-23 | 71.97 | 73.04 | ↑$1.07 (1.49%) | 71.85 | 73.12 | 6.36M |
| 2024-04-22 | 71.41 | 71.47 | ↑$0.06 (0.08%) | 70.91 | 72.03 | 6.22M |
| 2024-04-19 | 70.49 | 71.17 | ↑$0.68 (0.96%) | 70.47 | 71.21 | 6.42M |
| 2024-04-18 | 70.95 | 70.69 | ↓$0.26 (-0.37%) | 70.45 | 71.62 | 6.67M |
| 2024-04-17 | 71.46 | 70.66 | ↓$0.80 (-1.12%) | 70.41 | 71.66 | 7.77M |
| 2024-04-16 | 70.72 | 70.97 | ↑$0.25 (0.35%) | 70.23 | 71.21 | 8.53M |
| 2024-04-15 | 72.55 | 70.93 | ↓$1.62 (-2.23%) | 70.80 | 72.87 | 8.80M |
| 2024-04-12 | 73.14 | 71.88 | ↓$1.26 (-1.72%) | 71.70 | 73.17 | 8.30M |
| 2024-04-11 | 73.48 | 73.57 | ↑$0.09 (0.12%) | 72.69 | 73.71 | 4.53M |
| 2024-04-10 | 73.53 | 73.36 | ↓$0.17 (-0.23%) | 72.83 | 73.88 | 9.21M |
| 2024-04-09 | 75.11 | 74.87 | ↓$0.24 (-0.32%) | 74.29 | 75.39 | 3.95M |
| 2024-04-08 | 75.01 | 74.82 | ↓$0.19 (-0.25%) | 74.74 | 75.47 | 3.53M |
| 2024-04-05 | 74.43 | 74.67 | ↑$0.24 (0.32%) | 74.28 | 74.97 | 5.72M |
| 2024-04-04 | 76.25 | 74.44 | ↓$1.81 (-2.37%) | 74.27 | 76.30 | 5.62M |
| 2024-04-03 | 76.17 | 75.47 | ↓$0.70 (-0.92%) | 75.32 | 76.21 | 5.27M |
| 2024-04-02 | 77.58 | 76.25 | ↓$1.33 (-1.71%) | 76.02 | 77.63 | 6.43M |
| 2024-04-01 | 79.05 | 78.46 | ↓$0.59 (-0.75%) | 78.38 | 79.12 | 5.47M |
| 2024-03-29 | 78.45 | 78.99 | ↑$0.54 (0.69%) | 78.33 | 79.11 | 4.64M |
| 2024-03-28 | 78.45 | 78.99 | ↑$0.54 (0.69%) | 78.33 | 79.11 | 4.64M |
| 2024-03-27 | 77.24 | 78.36 | ↑$1.12 (1.45%) | 77.24 | 78.37 | 4.53M |
| 2024-03-26 | 76.82 | 76.84 | ↑$0.02 (0.03%) | 76.65 | 77.33 | 2.42M |
| 2024-03-25 | 77.44 | 76.54 | ↓$0.90 (-1.16%) | 76.53 | 77.94 | 3.94M |
| 2024-03-22 | 77.83 | 77.23 | ↓$0.60 (-0.77%) | 77.20 | 78.08 | 3.92M |
| 2024-03-21 | 77.07 | 78.14 | ↑$1.07 (1.39%) | 77.07 | 78.42 | 5.82M |
| 2024-03-20 | 75.93 | 77.33 | ↑$1.40 (1.84%) | 75.81 | 77.35 | 8.10M |
| 2024-03-19 | 75.08 | 75.99 | ↑$0.91 (1.21%) | 75.08 | 76.06 | 6.17M |
| 2024-03-18 | 75.66 | 75.42 | ↓$0.24 (-0.32%) | 74.79 | 75.84 | 7.71M |
| 2024-03-15 | 74.83 | 75.61 | ↑$0.78 (1.04%) | 74.83 | 75.82 | 4.75M |
| 2024-03-14 | 76.20 | 75.26 | ↓$0.94 (-1.23%) | 74.65 | 76.39 | 6.80M |
Create an account or log in to view more rows.
$XRT If options never existed
what do you think this stock would be trading at?
$XRT this is my only green stonk!
I really like this stonk.
$XRT Nothing but time to wait
$XRT wow. The volume is so low today. Unreal
$XRT Bull trap
$XRT Algorithms are playing games
$XRT the time is near
$XRT Holding Strong since January ??????????
$XRT market starting to dump
$XRT bought more