UK markets close in 1 hour 10 minutes

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.48-1.04 (-1.43%)
As of 10:20AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202471.6771.8271.0571.4871.481,684,033
24 Apr 202472.6372.9772.2972.5272.525,514,900
23 Apr 202471.9773.1271.8573.0473.046,462,700
22 Apr 202471.4172.0370.9171.4771.476,264,300
19 Apr 202470.4971.2170.4771.1771.176,532,300
18 Apr 202470.9571.6270.4470.6970.696,667,400
17 Apr 202471.4671.6670.4170.6670.668,632,000
16 Apr 202470.7271.2170.2270.9770.9710,533,500
15 Apr 202472.5572.8770.8070.9370.938,827,600
12 Apr 202473.1473.1771.6971.8871.888,320,200
11 Apr 202473.4873.7172.6973.5773.574,530,200
10 Apr 202473.5373.8872.8373.3673.369,230,600
09 Apr 202475.1175.3974.2974.8774.876,203,400
08 Apr 202475.0175.4874.7474.8274.823,534,300
05 Apr 202474.4374.9774.2874.6774.675,745,400
04 Apr 202476.2576.3074.2774.4474.445,804,900
03 Apr 202476.1776.2175.3275.4775.475,270,100
02 Apr 202477.5877.6376.0276.2576.256,433,300
01 Apr 202479.0579.1278.3878.4678.465,655,500
28 Mar 202478.4579.1178.3378.9978.994,638,600
27 Mar 202477.2478.3777.2178.3678.364,651,500
26 Mar 202476.8277.3376.6576.8476.842,425,000
25 Mar 202477.4477.9476.5376.5476.543,965,900
22 Mar 202477.8378.0877.2077.2377.234,033,400
21 Mar 202477.0778.4277.0778.1478.146,912,000
20 Mar 202475.9377.3575.8177.3377.338,114,400
19 Mar 202475.0876.0675.0375.9975.996,171,800
18 Mar 202475.6675.8474.7975.4275.427,812,300
18 Mar 20240.15 Dividend
15 Mar 202474.8375.8274.8375.6175.464,831,200
14 Mar 202476.2076.3974.6475.2675.116,803,000
13 Mar 202475.1676.2074.9275.9275.774,183,400
12 Mar 202475.4775.9575.0375.4175.264,635,100
11 Mar 202475.4475.8174.7275.2675.113,781,200
08 Mar 202476.1076.6575.1375.6275.477,116,400
07 Mar 202475.9376.5475.5775.6975.545,852,400
06 Mar 202476.7276.8375.1775.4875.339,554,900
05 Mar 202476.4477.3076.3076.7076.555,139,600
04 Mar 202476.9677.5976.7076.7276.574,783,900
01 Mar 202476.5377.1275.8477.0276.877,278,700
29 Feb 202476.7776.9775.9676.4976.347,927,300
28 Feb 202476.1876.5875.9075.9675.817,685,000
27 Feb 202475.2576.8475.2576.6476.498,561,800
26 Feb 202474.6175.2374.4674.7974.647,197,500
23 Feb 202473.9074.9973.8174.6374.487,974,400
22 Feb 202472.9273.4872.6173.3273.174,613,200
21 Feb 202472.8373.2572.3072.7072.566,466,600
20 Feb 202473.0473.3072.7873.0472.903,325,800
16 Feb 202473.0374.2272.9573.5773.424,323,800
15 Feb 202473.1974.1173.1973.9873.837,786,000
14 Feb 202472.6873.1571.8872.9772.838,237,500
13 Feb 202472.1372.5671.3572.0071.8612,499,900
12 Feb 202472.7874.3672.7874.1674.014,554,100
09 Feb 202471.7472.7871.5472.7072.567,048,400
08 Feb 202470.6971.7970.4071.7371.596,961,400
07 Feb 202470.7270.9570.1970.6770.535,670,600
06 Feb 202469.5870.6169.2670.5870.443,680,900
05 Feb 202470.0570.0669.0069.7069.567,543,900
02 Feb 202469.8171.2569.3770.7470.6011,707,200
01 Feb 202469.2770.4368.6970.4070.2611,209,800
31 Jan 202469.9270.4968.4868.6068.4611,765,800
30 Jan 202470.1070.5569.9270.2670.125,032,400
29 Jan 202469.8770.6169.5470.5270.385,054,000
26 Jan 202469.9870.3669.7769.9469.806,269,400
25 Jan 202469.2369.6968.8569.5969.458,733,100
24 Jan 202470.1770.1768.5668.6968.557,012,700
23 Jan 202470.4370.9369.1069.3669.226,962,300
22 Jan 202469.0870.0368.8769.9669.826,719,900
19 Jan 202468.5169.1267.5768.6868.549,282,700
18 Jan 202468.6168.6767.6168.3968.258,903,500
17 Jan 202468.0168.4167.7568.2268.084,762,400
16 Jan 202468.3568.7167.8868.6368.496,729,700
12 Jan 202470.0470.5068.6168.8268.686,910,200
11 Jan 202469.9670.1368.9069.6869.546,832,700
10 Jan 202470.0770.4169.5770.2370.093,910,200
09 Jan 202470.1770.4069.7970.0269.885,692,300
08 Jan 202469.5670.6869.2470.6270.486,736,200
05 Jan 202469.2970.4769.0369.4069.264,943,900
04 Jan 202469.4769.8869.0069.5269.385,558,700
03 Jan 202471.3671.5969.6169.6569.519,163,000
02 Jan 202471.8072.9471.4772.2672.127,248,200
29 Dec 202372.9773.2372.1672.3272.187,862,800
28 Dec 202372.7973.1972.7173.1172.964,631,700
27 Dec 202372.9173.3272.6473.1272.975,139,400
26 Dec 202372.3472.8872.0272.7172.573,650,600
22 Dec 202371.4472.6471.4472.0471.906,795,800
21 Dec 202371.8772.2971.4672.2472.106,087,200
20 Dec 202371.8472.5270.8470.8470.706,801,000
19 Dec 202371.1872.3071.0172.2072.065,085,900
18 Dec 202370.9271.2170.1970.7670.626,493,900
18 Dec 20230.326 Dividend
15 Dec 202371.5871.8970.5570.8570.386,532,900
14 Dec 202370.8971.7970.7471.4370.9611,274,700
13 Dec 202367.7069.7866.9869.7569.298,335,500
12 Dec 202367.9468.0067.4467.5367.093,477,000
11 Dec 202367.6868.3567.5068.1967.746,785,300
08 Dec 202366.9067.6466.6167.0866.646,429,400
07 Dec 202366.3367.1466.0467.0766.635,881,100
06 Dec 202366.6167.4166.2366.3565.917,185,600
05 Dec 202366.8666.9765.9365.9865.555,829,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...