Dark

XRT
SPDR S&P Retail ETF
stock NYSE ETF

At Close

Oct 16, 2025 3:59:57 PM EDT

83.96USD-1.444%(-1.23)5,294,667

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 14, 2025 8:38:30 AM EDT

82.70USD-2.923%(-2.49)0

After-hours

Oct 16, 2025 4:50:30 PM EDT

83.83USD-0.155%(-0.13)1,230

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-16	85.2100	85.2500	83.4300	83.9600	-1.444%	5,294,667	0.000%
2025-10-15	85.5400	86.4700	85.0100	85.1900	+0.283%	3,839,818	-1.444%
2025-10-14	83.0500	85.4200	82.8200	84.9500	+1.554%	5,706,616	-1.165%
2025-10-13	83.1000	83.7200	83.0900	83.6500	+3.374%	7,902,170	+0.371%
2025-10-10	83.8400	83.8400	80.8800	80.9200	-3.136%	10,128,736	+3.757%
2025-10-09	84.6500	84.6900	83.4050	83.5400	-1.148%	4,166,538	+0.503%
2025-10-08	84.5700	84.8400	84.0300	84.5100	+0.464%	2,596,109	-0.651%
2025-10-07	85.4000	85.4300	83.8950	84.1200	-1.441%	7,426,927	-0.190%
2025-10-06	87.2100	87.2100	85.2800	85.3500	-1.885%	5,921,195	-1.629%
2025-10-03	86.9200	87.7000	86.9200	86.9900	+0.242%	3,650,382	-3.483%
2025-10-02	86.3800	86.9700	85.9100	86.7800	+0.510%	2,562,511	-3.250%
2025-10-01	86.0300	86.8000	85.6600	86.3400	+0.186%	3,976,501	-2.757%
2025-09-30	86.7900	86.7900	85.3700	86.1800	-0.726%	4,121,521	-2.576%
2025-09-29	86.9800	86.9800	85.7400	86.8100	+0.289%	2,947,894	-3.283%
2025-09-26	85.6900	86.7000	85.3600	86.5600	+1.039%	3,003,212	-3.004%
2025-09-25	86.0500	86.2200	85.3650	85.6700	-1.698%	2,532,523	-1.996%
2025-09-24	87.1300	87.8800	86.9200	87.1500	+0.242%	4,592,332	-3.660%
2025-09-23	87.0400	87.8000	86.8800	86.9400	+0.300%	3,863,620	-3.428%
2025-09-22	87.3500	87.5000	86.3000	86.6800	-0.699%	4,414,602	-3.138%
2025-09-19	88.6800	88.6800	86.8100	87.2900	-1.356%	3,710,652	-3.815%
2025-09-18	87.9800	88.9800	87.8500	88.4900	+0.947%	5,640,413	-5.119%
2025-09-17	87.7400	89.4100	87.1700	87.6600	+0.206%	9,110,009	-4.221%
2025-09-16	87.4500	87.6150	86.5400	87.4800	-0.091%	3,954,778	-4.024%
2025-09-15	86.8700	87.6900	86.4600	87.5600	+1.413%	5,712,587	-4.111%
2025-09-12	87.8300	87.9000	86.2700	86.3400	-2.064%	7,134,026	-2.757%
2025-09-11	86.7200	88.2300	86.5400	88.1600	+1.990%	3,808,346	-4.764%
2025-09-10	86.3300	86.7100	85.9200	86.4400	-0.311%	4,251,739	-2.869%
2025-09-09	87.3100	87.3100	85.9600	86.7100	-0.835%	6,337,007	-3.171%
2025-09-08	87.5800	87.5800	86.5200	87.4400	+0.103%	5,775,038	-3.980%
2025-09-05	87.2300	87.7200	86.6300	87.3500	+0.437%	5,067,163	-3.881%
2025-09-04	85.4200	87.0050	85.2600	86.9700	+2.595%	4,426,644	-3.461%
2025-09-03	84.3300	85.0500	84.2200	84.7700	+0.510%	3,545,618	-0.956%
2025-09-02	83.3400	84.4100	83.1117	84.3400	+0.178%	3,952,398	-0.451%
2025-08-29	85.6400	85.7050	84.1100	84.1900	-1.313%	4,323,305	-0.273%
2025-08-28	86.7100	87.1500	84.9558	85.3100	-0.906%	6,246,508	-1.582%
2025-08-27	85.0400	86.1550	84.9500	86.0900	+1.809%	5,965,613	-2.474%
2025-08-26	84.7500	85.0800	84.2700	84.5600	-0.047%	3,909,744	-0.710%
2025-08-25	84.8200	85.0300	84.5200	84.6000	-0.797%	3,505,157	-0.757%
2025-08-22	83.7100	85.8400	83.4200	85.2800	+2.512%	8,224,469	-1.548%
2025-08-21	83.1800	83.3250	82.4900	83.1900	-0.704%	4,633,042	+0.926%
2025-08-20	83.8600	84.1590	83.2600	83.7800	-0.558%	3,469,107	+0.215%
2025-08-19	84.4500	85.3700	83.9300	84.2500	-0.083%	3,107,083	-0.344%
2025-08-18	83.5500	84.4200	83.4650	84.3200	+0.897%	2,832,847	-0.427%
2025-08-15	83.8700	84.2300	83.2000	83.5700	-0.215%	4,170,811	+0.467%
2025-08-14	83.7100	84.0400	83.0800	83.7500	-1.505%	6,405,357	+0.251%
2025-08-13	83.2000	85.2150	82.8500	85.0300	+2.163%	6,202,078	-1.258%
2025-08-12	81.5900	83.2500	81.5300	83.2300	+2.715%	6,862,980	+0.877%
2025-08-11	81.0400	81.4100	80.7000	81.0300	+0.322%	3,805,053	+3.616%
2025-08-08	81.7300	82.0000	80.6300	80.7700	-0.554%	3,811,815	+3.949%
2025-08-07	82.2100	82.7400	80.8600	81.2200	-0.209%	5,306,692	+3.374%
2025-08-06	80.0600	81.4200	80.0000	81.3900	+2.274%	5,852,276	+3.158%
2025-08-05	79.9100	80.1600	78.9800	79.5800	+0.113%	6,003,612	+5.504%
2025-08-04	78.3600	79.5800	78.3600	79.4900	+2.107%	7,021,398	+5.623%
2025-08-01	77.5500	78.1600	76.7200	77.8500	-0.777%	10,631,363	+7.848%
2025-07-31	79.4700	79.6600	78.3100	78.4600	-1.171%	7,765,365	+7.010%
2025-07-30	80.6800	80.6800	78.9850	79.3900	-1.047%	8,017,737	+5.756%
2025-07-29	81.7500	81.7500	80.1300	80.2300	-1.691%	8,722,723	+4.649%
2025-07-28	81.7800	82.0450	81.1900	81.6100	-0.196%	4,143,984	+2.880%
2025-07-25	82.1000	82.1000	81.1800	81.7700	+0.294%	4,256,409	+2.678%
2025-07-24	82.7600	82.9500	81.4500	81.5300	-1.653%	6,315,451	+2.980%
2025-07-23	82.9000	83.3200	82.3300	82.9000	+0.278%	7,729,096	+1.279%
2025-07-22	82.0300	82.9900	81.2000	82.6700	+2.836%	11,320,725	+1.560%
2025-07-21	79.9700	80.8200	79.9700	80.3900	+0.904%	3,601,563	+4.441%
2025-07-18	79.8400	80.1900	79.2000	79.6700	+0.239%	4,321,430	+5.385%
2025-07-17	79.1800	79.7400	78.9200	79.4800	+0.493%	5,305,541	+5.637%
2025-07-16	79.5400	79.8300	78.0100	79.0900	+0.038%	6,180,212	+6.158%
2025-07-15	81.0200	81.1699	79.0550	79.0600	-2.153%	4,729,991	+6.198%
2025-07-14	80.2000	80.8750	79.9950	80.8000	+0.673%	3,059,791	+3.911%
2025-07-11	80.5300	80.6500	79.9500	80.2600	-0.840%	4,013,608	+4.610%
2025-07-10	80.2200	81.7000	80.1100	80.9400	+0.935%	4,369,321	+3.731%
2025-07-09	80.1800	80.2700	79.5100	80.1900	+0.489%	3,677,071	+4.701%
2025-07-08	80.2500	80.4300	79.2900	79.8000	-0.175%	4,666,526	+5.213%
2025-07-07	80.0200	80.5100	79.4700	79.9400	-0.856%	3,801,410	+5.029%
2025-07-03	80.3100	80.7700	80.1100	80.6300	+0.574%	4,109,282	+4.130%
2025-07-02	79.4200	80.2000	78.9100	80.1700	+0.995%	6,760,052	+4.727%
2025-07-01	76.4600	80.2550	76.4600	79.3800	+3.011%	10,167,583	+5.770%
2025-06-30	77.5400	77.5600	76.6550	77.0600	-0.375%	4,319,762	+8.954%
2025-06-27	76.9100	77.7950	76.7288	77.3500	+0.940%	4,222,016	+8.546%
2025-06-26	76.6800	76.7300	76.0600	76.6300	+0.209%	3,631,512	+9.565%
2025-06-25	77.5200	77.5200	76.3500	76.4700	-0.971%	2,406,423	+9.795%
2025-06-24	77.5000	77.7700	76.7800	77.2200	+0.065%	5,014,171	+8.728%
2025-06-23	76.4000	77.3450	75.6950	77.1700	+0.208%	5,013,800	+8.799%
2025-06-20	77.0400	77.1700	76.5800	77.0100	+0.931%	4,770,931	+9.025%
2025-06-18	76.2100	76.9400	76.0000	76.3000	+0.079%	3,059,624	+10.039%
2025-06-17	76.1450	77.2400	76.1450	76.2400	-1.064%	6,198,766	+10.126%
2025-06-16	76.4300	77.2200	75.8800	77.0600	+2.269%	4,301,951	+8.954%
2025-06-13	76.1500	76.9300	75.0200	75.3500	-2.358%	7,697,225	+11.427%
2025-06-12	77.4200	77.4200	76.7100	77.1700	-1.001%	3,366,246	+8.799%
2025-06-11	79.0100	79.1200	77.7900	77.9500	-1.304%	3,772,207	+7.710%
2025-06-10	79.2200	79.3850	78.5600	78.9800	+0.241%	4,518,194	+6.305%
2025-06-09	78.7200	79.0400	78.4400	78.7900	+0.587%	5,335,894	+6.562%
2025-06-06	78.3300	78.4200	77.7500	78.3300	+1.006%	4,896,480	+7.188%
2025-06-05	77.1300	77.9800	77.0300	77.5500	+0.714%	6,337,176	+8.266%
2025-06-04	77.4600	77.5700	76.6500	77.0000	-0.696%	3,453,741	+9.039%
2025-06-03	76.8100	77.8000	76.5200	77.5400	+1.772%	3,458,213	+8.280%
2025-06-02	75.7200	76.2500	74.9100	76.1900	+0.342%	3,901,576	+10.198%
2025-05-30	75.3400	76.3300	75.2300	75.9300	-0.013%	4,947,343	+10.576%
2025-05-29	77.1800	77.1800	75.2000	75.9400	-0.563%	7,026,418	+10.561%
2025-05-28	77.2100	77.4400	76.0350	76.3700	-0.065%	5,023,978	+9.938%
2025-05-27	75.7700	76.5450	75.0300	76.4200	+2.330%	5,358,505	+9.867%
2025-05-23	73.8700	75.0100	73.8700	74.6800	-1.125%	4,834,293	+12.426%
2025-05-22	74.5600	75.9050	74.5600	75.5300	+1.792%	4,891,826	+11.161%
2025-05-21	75.3000	75.5400	74.0800	74.2000	-3.070%	8,189,874	+13.154%
2025-05-20	76.3100	76.9800	76.0900	76.5500	+0.367%	5,595,037	+9.680%
2025-05-19	75.2800	76.4950	75.1100	76.2700	-0.262%	4,318,791	+10.083%
2025-05-16	75.5600	76.6500	75.5200	76.4700	+1.312%	3,960,560	+9.795%
2025-05-15	74.7700	75.5000	74.4000	75.4800	+1.547%	6,768,992	+11.235%
2025-05-14	74.3200	75.0850	73.9500	74.3300	-0.242%	7,755,355	+12.956%
2025-05-13	74.8600	75.3200	74.2700	74.5100	-0.054%	7,392,948	+12.683%
2025-05-12	74.2400	75.2100	73.4400	74.5500	+5.925%	13,966,875	+12.622%
2025-05-09	71.0700	71.2300	70.1713	70.3800	-1.166%	5,507,223	+19.295%
2025-05-08	70.8000	71.7800	70.5300	71.2100	+1.554%	7,223,978	+17.905%
2025-05-07	70.3200	70.7200	69.6700	70.1200	+0.718%	5,433,783	+19.738%
2025-05-06	69.6800	70.1400	69.1650	69.6200	-0.869%	4,957,267	+20.598%
2025-05-05	70.2100	71.1000	70.0550	70.2300	-0.496%	4,559,683	+19.550%
2025-05-02	70.2200	70.9700	69.9350	70.5800	+2.171%	6,728,238	+18.957%
2025-05-01	68.8700	69.7500	68.5900	69.0800	+0.553%	4,676,047	+21.540%
2025-04-30	67.9600	68.7800	66.9300	68.7000	-0.435%	6,663,122	+22.213%
2025-04-29	68.3300	69.1000	67.8400	69.0000	+0.481%	4,404,692	+21.681%
2025-04-28	68.6400	69.0700	67.8800	68.6700	+0.277%	3,472,870	+22.266%
2025-04-25	68.2200	68.5200	67.7600	68.4800	+0.029%	4,314,028	+22.605%
2025-04-24	67.3500	68.6300	66.8700	68.4600	+1.648%	6,539,406	+22.641%
2025-04-23	69.1500	70.2200	67.2850	67.3500	+0.238%	10,710,132	+24.662%
2025-04-22	66.4000	67.8200	66.1300	67.1900	+2.393%	7,575,318	+24.959%
2025-04-21	65.9100	66.0100	64.6000	65.6200	-1.323%	5,236,991	+27.949%
2025-04-17	65.0800	66.6200	65.0000	66.5000	+2.418%	8,778,348	+26.256%
2025-04-16	65.3200	65.8900	64.3400	64.9300	-1.157%	5,056,159	+29.308%
2025-04-15	66.5400	67.1300	65.3800	65.6900	-1.573%	8,914,203	+27.812%
2025-04-14	67.5000	67.5000	65.4400	66.7400	+0.648%	6,802,178	+25.802%
2025-04-11	65.9700	66.4381	64.2450	66.3100	+0.363%	8,657,981	+26.617%
2025-04-10	66.3900	66.6500	64.2200	66.0700	-2.752%	13,890,870	+27.077%
2025-04-09	61.6400	69.0100	61.5400	67.9400	+9.387%	18,884,359	+23.580%
2025-04-08	66.6500	66.6900	61.3300	62.1100	-3.750%	13,812,298	+35.180%
2025-04-07	62.2900	67.4200	61.7000	64.5300	-0.555%	15,907,936	+30.110%
2025-04-04	63.4400	66.9600	62.6600	64.8900	-1.188%	16,387,108	+29.388%
2025-04-03	66.9000	67.6400	64.9501	65.6700	-8.064%	12,319,087	+27.851%
2025-04-02	69.0800	71.8650	68.9800	71.4300	+2.203%	9,169,360	+17.542%
2025-04-01	68.9400	70.2050	68.9400	69.8900	+1.158%	7,072,509	+20.132%
2025-03-31	67.4900	69.3600	67.3900	69.0900	+0.802%	10,009,155	+21.523%
2025-03-28	69.8500	69.8500	68.0450	68.5400	-2.323%	9,785,179	+22.498%
2025-03-27	70.0200	70.9200	69.5500	70.1700	-0.213%	6,101,001	+19.652%
2025-03-26	70.6900	70.8704	69.9650	70.3200	-0.326%	5,487,187	+19.397%
2025-03-25	71.2000	71.3300	70.2300	70.5500	-0.899%	6,894,955	+19.008%
2025-03-24	69.8600	71.2900	69.6900	71.1900	+3.114%	4,681,674	+17.938%
2025-03-21	68.0400	69.2250	67.5400	69.0400	+0.334%	8,109,039	+21.611%
2025-03-20	68.9200	69.9400	68.7700	68.8100	-0.693%	5,428,769	+22.017%
2025-03-19	68.4200	69.7500	68.3500	69.2900	+1.732%	7,137,050	+21.172%
2025-03-18	68.6400	68.7600	67.8900	68.1100	-1.390%	3,627,421	+23.271%
2025-03-17	67.7000	69.3400	67.7000	69.0700	+2.280%	6,510,516	+21.558%
2025-03-14	67.4800	67.6350	66.7300	67.5300	+1.366%	5,022,572	+24.330%
2025-03-13	68.3300	68.4000	66.0700	66.6200	-2.231%	6,387,364	+26.028%
2025-03-12	69.6500	70.0100	67.8300	68.1400	-1.275%	5,430,144	+23.217%
2025-03-11	70.1800	70.2500	68.3000	69.0200	-2.072%	7,285,874	+21.646%
2025-03-10	70.9000	71.4200	69.9350	70.4800	-1.756%	8,178,355	+19.126%
2025-03-07	70.9200	71.9600	69.8700	71.7400	+1.113%	11,020,832	+17.034%
2025-03-06	70.6400	72.1000	70.5000	70.9500	-0.630%	9,902,317	+18.337%
2025-03-05	70.8300	71.4900	69.9300	71.4000	+0.819%	5,735,400	+17.591%
2025-03-04	71.0600	71.9200	69.8300	70.8200	-1.612%	8,940,719	+18.554%
2025-03-03	74.3200	74.7500	71.5732	71.9800	-2.913%	5,419,978	+16.644%
2025-02-28	73.4500	74.2100	73.1200	74.1400	+0.967%	6,610,501	+13.245%
2025-02-27	74.8000	75.0000	73.4000	73.4300	-2.002%	8,229,393	+14.340%
2025-02-26	75.7700	76.1800	74.8700	74.9300	-1.187%	5,516,400	+12.051%
2025-02-25	75.5700	76.3300	75.2700	75.8300	+0.397%	5,946,406	+10.721%
2025-02-24	75.7700	76.0000	74.6200	75.5300	+0.319%	6,477,140	+11.161%
2025-02-21	77.9700	78.2000	74.9800	75.2900	-3.139%	10,393,500	+11.515%
2025-02-20	78.3300	78.3500	77.2100	77.7300	-1.283%	5,934,104	+8.015%
2025-02-19	78.8600	78.9400	78.3300	78.7400	-0.719%	4,566,208	+6.629%
2025-02-18	79.5100	79.7600	78.9300	79.3100	-0.063%	3,764,481	+5.863%
2025-02-14	79.9700	80.1200	79.1400	79.3600	-0.214%	3,059,423	+5.796%
2025-02-13	79.2800	79.7650	78.9000	79.5300	+1.209%	6,512,112	+5.570%
2025-02-12	78.0000	78.7000	77.8248	78.5800	-0.368%	6,007,722	+6.847%
2025-02-11	78.6200	78.9000	78.2600	78.8700	-0.177%	3,993,788	+6.454%
2025-02-10	78.6700	79.0900	78.1000	79.0100	+0.945%	4,264,159	+6.265%
2025-02-07	79.8100	79.9700	78.2700	78.2700	-2.199%	6,713,564	+7.270%
2025-02-06	80.7700	81.3300	79.9200	80.0300	-0.299%	3,331,306	+4.911%
2025-02-05	79.8400	80.3000	79.6100	80.2700	+0.652%	2,806,877	+4.597%
2025-02-04	78.8200	79.9900	78.8200	79.7500	+1.154%	3,713,566	+5.279%
2025-02-03	78.4700	79.6200	77.8700	78.8400	-1.757%	7,561,495	+6.494%
2025-01-31	81.2900	81.7600	80.1100	80.2500	-1.763%	8,080,400	+4.623%
2025-01-30	81.1200	81.9800	81.1200	81.6900	+1.453%	4,963,026	+2.779%
2025-01-29	80.7200	80.9600	80.1900	80.5200	-0.531%	4,134,172	+4.272%
2025-01-28	80.5200	81.1350	80.3000	80.9500	+0.522%	4,138,373	+3.718%
2025-01-27	80.0600	80.7500	79.9200	80.5300	+0.249%	5,201,775	+4.259%
2025-01-24	80.1400	80.6200	79.9300	80.3300	+0.237%	3,879,468	+4.519%
2025-01-23	79.0500	80.1400	79.0000	80.1400	+1.251%	3,974,145	+4.767%
2025-01-22	79.5900	79.8700	79.0700	79.1500	-0.864%	3,539,526	+6.077%
2025-01-21	79.0200	79.8700	78.7700	79.8400	+1.798%	4,091,074	+5.160%
2025-01-17	79.0500	79.0700	78.3300	78.4300	+0.217%	4,597,559	+7.051%
2025-01-16	78.2000	78.5600	77.4750	78.2600	-0.140%	3,454,817	+7.283%
2025-01-15	79.2500	79.5800	78.2257	78.3700	+0.979%	4,715,577	+7.133%
2025-01-14	78.5400	78.8600	77.0800	77.6100	-0.856%	3,519,047	+8.182%
2025-01-13	78.4500	78.5200	77.3800	78.2800	-0.974%	5,090,298	+7.256%
2025-01-10	78.5700	79.4750	78.3800	79.0500	-0.278%	6,490,089	+6.211%
2025-01-08	79.1300	79.3400	78.2500	79.2700	-0.176%	6,177,352	+5.916%
2025-01-07	80.4400	80.9100	79.1300	79.4100	-0.713%	5,115,700	+5.730%
2025-01-06	80.2500	80.7200	79.8200	79.9800	+0.377%	6,182,811	+4.976%
2025-01-03	79.6700	80.0300	78.8600	79.6800	+0.403%	6,868,626	+5.371%
2025-01-02	80.1100	80.7400	78.9400	79.3600	-0.289%	4,850,971	+5.796%
2024-12-31	80.0000	80.2900	79.2900	79.5900	+0.038%	4,136,894	+5.491%
2024-12-30	79.9200	79.9500	79.0000	79.5600	-1.559%	6,890,561	+5.530%
2024-12-27	81.1600	81.5800	80.3100	80.8200	-1.234%	4,452,252	+3.885%
2024-12-26	80.5000	81.8700	80.2900	81.8300	+1.375%	3,200,897	+2.603%
2024-12-24	80.3500	80.7200	79.8200	80.7200	+0.724%	2,572,047	+4.014%
2024-12-23	80.3900	80.7700	79.7300	80.1400	-1.305%	5,328,615	+4.767%
2024-12-20	80.1100	82.2400	79.6100	81.2000	+1.184%	6,690,291	+3.399%
2024-12-19	81.3300	81.7300	79.9500	80.2500	-0.162%	6,716,872	+4.623%
2024-12-18	83.1600	83.5400	80.0500	80.3800	-2.958%	6,516,814	+4.454%
2024-12-17	83.2900	83.6200	82.6800	82.8300	-0.862%	4,599,786	+1.364%
2024-12-16	83.2200	84.3400	82.8600	83.5500	+0.336%	4,974,984	+0.491%
2024-12-13	83.7200	83.7200	82.6850	83.2700	-0.180%	4,219,377	+0.829%
2024-12-12	84.2100	84.4200	83.3900	83.4200	-1.056%	3,966,539	+0.647%
2024-12-11	84.1700	84.7100	84.0000	84.3100	+0.441%	4,555,262	-0.415%
2024-12-10	83.5600	84.5300	83.0800	83.9400	+0.479%	5,274,713	+0.024%
2024-12-09	84.1700	84.6400	83.5200	83.5400	-0.096%	4,666,995	+0.503%
2024-12-06	83.7100	84.0100	83.2800	83.6200	+1.296%	5,267,040	+0.407%
2024-12-05	83.4700	83.5500	82.5400	82.5500	-1.644%	4,883,431	+1.708%
2024-12-04	83.0800	84.0600	82.6500	83.9300	+0.817%	3,556,756	+0.036%
2024-12-03	83.3000	83.6100	82.7400	83.2500	-0.311%	2,861,717	+0.853%
2024-12-02	82.9100	83.7500	82.5600	83.5100	+0.833%	4,637,696	+0.539%
2024-11-29	83.4500	83.8300	82.7300	82.8200	-0.109%	2,510,893	+1.376%
2024-11-27	83.3300	83.9500	82.7500	82.9100	+0.230%	4,657,799	+1.266%
2024-11-26	82.9800	83.0100	82.1100	82.7200	-1.536%	6,709,604	+1.499%
2024-11-25	82.4600	84.8400	82.3600	84.0100	+3.652%	10,674,380	-0.060%
2024-11-22	79.6800	81.1900	79.6800	81.0500	+2.699%	8,746,039	+3.590%
2024-11-21	77.8900	78.9700	77.5600	78.9200	+1.675%	4,498,825	+6.386%
2024-11-20	77.6500	77.9400	76.9700	77.6200	-0.881%	4,512,936	+8.168%
2024-11-19	78.2600	78.5500	77.3500	78.3100	-0.470%	5,190,466	+7.215%
2024-11-18	78.6800	79.3900	78.4700	78.6800	+0.115%	3,515,123	+6.711%
2024-11-15	79.5200	79.6000	78.4400	78.5900	-1.070%	4,068,662	+6.833%
2024-11-14	79.8100	80.3800	79.3120	79.4400	-0.214%	3,691,982	+5.690%
2024-11-13	79.9500	80.6600	79.4200	79.6100	+0.038%	3,404,971	+5.464%
2024-11-12	80.1600	80.6900	79.2600	79.5800	-0.823%	3,970,250	+5.504%
2024-11-11	79.7100	80.5100	79.7100	80.2400	+1.364%	3,675,423	+4.636%
2024-11-08	79.4800	79.5100	78.9500	79.1600	-0.578%	4,869,678	+6.064%
2024-11-07	78.8500	80.0700	78.6600	79.6200	+0.989%	4,518,471	+5.451%
2024-11-06	78.8000	79.7850	78.2100	78.8400	+2.032%	8,113,383	+6.494%
2024-11-05	75.9700	77.2700	75.8300	77.2700	+1.471%	2,669,867	+8.658%
2024-11-04	75.4200	77.0000	75.3500	76.1500	+0.955%	3,719,562	+10.256%
2024-11-01	75.3000	76.0000	75.2700	75.4300	+0.667%	2,710,026	+11.308%
2024-10-31	75.7200	75.9200	74.9100	74.9300	-0.650%	4,422,767	+12.051%
2024-10-30	75.6100	76.5200	75.4200	75.4200	-0.370%	3,663,945	+11.323%
2024-10-29	75.9500	76.1400	75.3400	75.7000	-0.968%	4,101,662	+10.911%
2024-10-28	76.0500	76.8000	75.9600	76.4400	+1.245%	4,504,377	+9.838%
2024-10-25	76.1100	76.3600	75.3300	75.5000	-0.317%	3,136,621	+11.205%
2024-10-24	76.1000	76.3400	75.3000	75.7400	+0.013%	2,401,559	+10.853%
2024-10-23	75.8500	76.3100	75.2300	75.7300	-0.617%	3,947,480	+10.868%
2024-10-22	76.8100	76.8100	75.9500	76.2000	-1.142%	2,846,350	+10.184%
2024-10-21	78.0900	78.1100	76.9300	77.0800	-1.331%	3,149,421	+8.926%
2024-10-18	78.5000	78.6400	77.9900	78.1200	-0.141%	1,980,732	+7.476%
2024-10-17	78.6400	78.6800	77.9100	78.2300	-0.280%	3,280,156	+7.325%
2024-10-16	77.6700	78.6400	77.5000	78.4500	+1.567%	4,084,837	+7.024%
2024-10-15	76.1700	78.0400	76.1700	77.2400	+1.418%	8,694,469	+8.700%
2024-10-14	75.9900	76.1800	75.4200	76.1600	+0.171%	3,778,001	+10.242%
2024-10-11	75.0100	76.0900	74.8800	76.0300	+1.522%	3,060,778	+10.430%
2024-10-10	75.3000	75.3000	74.3900	74.8900	-0.782%	4,382,638	+12.111%
2024-10-09	75.7400	75.9700	75.2900	75.4800	-0.277%	2,889,164	+11.235%
2024-10-08	75.4300	75.9800	75.0100	75.6900	+0.491%	4,229,819	+10.926%
2024-10-07	76.5000	76.5300	74.7300	75.3200	-1.953%	4,297,037	+11.471%
2024-10-04	76.2000	77.3600	76.1500	76.8200	+2.454%	9,077,687	+9.294%
2024-10-03	75.0000	75.1500	74.0600	74.9800	-0.412%	5,738,202	+11.977%
2024-10-02	75.8800	76.1900	75.0800	75.2900	-1.298%	4,262,212	+11.515%
2024-10-01	77.3600	77.3650	76.0100	76.2800	-1.815%	5,582,310	+10.068%
2024-09-30	77.4700	78.0200	77.3000	77.6900	-0.206%	2,902,106	+8.071%
2024-09-27	78.0500	78.4000	77.5300	77.8500	+0.581%	4,169,026	+7.848%
2024-09-26	77.2200	77.6300	76.8850	77.4000	+1.282%	4,307,991	+8.475%
2024-09-25	77.0100	77.2900	76.3200	76.4200	-0.921%	3,599,490	+9.867%
2024-09-24	76.9400	77.1800	76.6000	77.1300	+0.797%	3,150,295	+8.855%
2024-09-23	76.6300	76.6600	75.6200	76.5200	-0.065%	3,587,120	+9.723%
2024-09-20	76.9000	77.0600	76.2600	76.5700	-0.829%	2,697,473	+9.651%
2024-09-19	77.7700	77.9400	76.9000	77.2100	+1.179%	3,707,924	+8.742%
2024-09-18	76.2800	78.3200	76.1150	76.3100	+0.066%	4,751,706	+10.025%
2024-09-17	76.1600	77.0000	76.0450	76.2600	+0.820%	3,443,558	+10.097%
2024-09-16	75.5700	76.2900	75.3000	75.6400	+0.159%	2,804,278	+10.999%
2024-09-13	74.2000	75.9000	74.1500	75.5200	+2.888%	8,843,431	+11.176%
2024-09-12	72.5400	73.5975	72.1800	73.4000	+1.550%	5,435,308	+14.387%
2024-09-11	71.9800	72.3400	71.1300	72.2800	-0.097%	5,895,083	+16.159%
2024-09-10	72.8300	72.8300	71.3700	72.3500	-0.276%	4,485,089	+16.047%
2024-09-09	72.7500	73.1900	72.2100	72.5500	+0.041%	3,852,064	+15.727%
2024-09-06	73.6700	74.1800	72.3400	72.5200	-1.694%	5,411,251	+15.775%
2024-09-05	74.5100	74.6900	73.6200	73.7700	-0.486%	3,860,899	+13.813%
2024-09-04	74.5100	74.9700	73.8500	74.1300	-1.213%	3,931,204	+13.260%
2024-09-03	75.8000	76.3100	74.8900	75.0400	-1.677%	4,564,756	+11.887%
2024-08-30	76.6600	76.6600	75.5500	76.3200	+0.184%	3,830,133	+10.010%
2024-08-29	76.8800	76.9500	75.6800	76.1800	-0.496%	5,513,328	+10.213%
2024-08-28	77.1300	77.4300	76.3500	76.5600	-1.467%	4,854,275	+9.666%
2024-08-27	77.6500	77.8300	77.2600	77.7000	-0.359%	2,501,001	+8.057%
2024-08-26	78.2800	78.6050	77.8850	77.9800	-0.077%	2,608,447	+7.669%
2024-08-23	77.0100	78.1450	76.7200	78.0400	+2.442%	4,067,653	+7.586%
2024-08-22	76.7900	76.9900	76.0650	76.1800	-1.691%	2,877,867	+10.213%
2024-08-21	77.6600	78.1000	77.0200	77.4900	+1.268%	3,149,875	+8.349%
2024-08-20	77.0400	77.2100	76.2000	76.5200	-0.778%	2,701,104	+9.723%
2024-08-19	76.9700	77.5600	76.9500	77.1200	+0.039%	3,869,077	+8.869%
2024-08-16	76.2000	77.4950	76.1700	77.0900	+0.771%	3,813,225	+8.912%
2024-08-15	76.2100	76.7200	75.6300	76.5000	+4.223%	9,941,329	+9.752%
2024-08-14	74.3000	74.4600	73.3200	73.4000	-0.784%	3,917,625	+14.387%
2024-08-13	73.1100	74.0900	72.7600	73.9800	+1.719%	2,627,296	+13.490%
2024-08-12	73.5700	73.5800	72.6250	72.7300	-0.899%	3,628,276	+15.441%
2024-08-09	73.3100	73.6350	72.8200	73.3900	-0.041%	4,502,275	+14.403%
2024-08-08	72.4300	73.4300	72.2950	73.4200	+2.700%	3,769,577	+14.356%
2024-08-07	73.6700	73.8700	71.3900	71.4900	-1.921%	5,635,640	+17.443%
2024-08-06	72.6800	73.7200	71.8400	72.8900	+0.705%	3,863,028	+15.187%
2024-08-05	70.6200	73.1200	70.5400	72.3800	-2.295%	9,499,086	+15.999%
2024-08-02	74.3950	74.5300	73.3300	74.0800	-3.265%	8,556,398	+13.337%
2024-08-01	78.8600	78.9600	75.9400	76.5800	-2.458%	6,982,691	+9.637%
2024-07-31	78.1100	80.0500	77.5800	78.5100	+1.108%	5,332,459	+6.942%
2024-07-30	77.5400	78.0400	77.1000	77.6500	+0.792%	2,890,432	+8.126%
2024-07-29	77.3300	77.6700	76.7200	77.0400	-0.168%	2,345,303	+8.982%
2024-07-26	76.4700	77.1800	76.3600	77.1700	+1.969%	4,454,834	+8.799%
2024-07-25	74.9900	76.4300	74.7900	75.6800	+1.163%	3,686,152	+10.941%
2024-07-24	75.5700	76.1600	74.7700	74.8100	-1.579%	4,162,825	+12.231%
2024-07-23	75.7800	76.3000	75.5200	76.0100	-0.236%	4,690,501	+10.459%
2024-07-22	76.1300	76.2400	74.9900	76.1900	+0.794%	3,203,699	+10.198%
2024-07-19	76.4400	76.5100	75.4550	75.5900	-1.190%	5,882,473	+11.073%
2024-07-18	77.8300	78.7350	76.3000	76.5000	-2.261%	4,991,554	+9.752%
2024-07-17	78.0800	79.1600	77.8750	78.2700	-1.087%	4,632,408	+7.270%
2024-07-16	77.0800	79.2000	77.0300	79.1300	+3.546%	6,084,043	+6.104%
2024-07-15	76.8900	77.4100	76.2400	76.4200	-0.895%	6,821,445	+9.867%
2024-07-12	76.8800	77.6550	76.7900	77.1100	+0.758%	4,875,006	+8.883%
2024-07-11	74.8900	76.6100	74.8900	76.5300	+3.629%	7,003,010	+9.709%
2024-07-10	73.6000	73.9750	73.4800	73.8500	+0.860%	3,399,598	+13.690%
2024-07-09	73.6100	73.7400	73.1100	73.2200	-0.624%	2,961,848	+14.668%
2024-07-08	73.9000	74.2100	73.6200	73.6800	+0.313%	4,442,602	+13.952%
2024-07-05	73.4800	73.8300	73.1800	73.4500	-0.054%	1,795,530	+14.309%
2024-07-03	73.8400	74.1100	73.4250	73.4900	-0.271%	2,044,705	+14.247%
2024-07-02	73.6800	73.9000	73.4900	73.6900	+0.122%	3,005,929	+13.937%
2024-07-01	75.3000	75.4200	73.5610	73.6000	-1.840%	4,462,359	+14.076%
2024-06-28	74.7900	75.3850	74.5500	74.9800	+0.120%	2,456,264	+11.977%
2024-06-27	74.6600	75.0500	74.1300	74.8900	-0.399%	3,726,969	+12.111%
2024-06-26	75.0800	75.5400	74.9300	75.1900	-0.331%	2,654,539	+11.664%
2024-06-25	75.8300	75.8300	75.1400	75.4400	-0.776%	2,209,698	+11.294%
2024-06-24	75.3200	76.4500	75.3200	76.0300	+0.356%	4,349,175	+10.430%
2024-06-21	75.9900	76.0000	75.4000	75.7600	-0.026%	3,336,010	+10.824%
2024-06-20	75.9000	76.3525	75.2250	75.7800	-0.420%	2,382,648	+10.794%
2024-06-18	75.8100	76.3100	75.6800	76.1000	+0.079%	2,878,345	+10.329%
2024-06-17	74.8600	76.1700	74.7100	76.0400	+1.671%	2,939,180	+10.416%
2024-06-14	75.3300	75.4400	74.4600	74.7900	-1.397%	3,777,941	+12.261%
2024-06-13	76.4400	76.5600	75.5500	75.8500	-0.940%	5,064,630	+10.692%
2024-06-12	77.2700	78.2750	76.5000	76.5700	+0.631%	7,956,981	+9.651%
2024-06-11	75.3400	76.1900	74.7000	76.0900	+0.475%	4,327,919	+10.343%
2024-06-10	75.8400	75.9600	75.3200	75.7300	-0.421%	4,872,055	+10.868%
2024-06-07	76.9700	77.9050	75.8400	76.0500	-2.562%	12,480,572	+10.401%
2024-06-06	77.2800	78.1700	76.8400	78.0500	+0.593%	7,475,705	+7.572%
2024-06-05	77.1900	77.7300	76.5900	77.5900	+0.858%	3,891,502	+8.210%
2024-06-04	77.6800	77.8000	76.7300	76.9300	-2.075%	6,358,293	+9.138%
2024-06-03	79.1900	79.4600	78.2800	78.5600	+1.342%	9,922,802	+6.874%
2024-05-31	76.5200	77.5200	76.0450	77.5200	+2.242%	5,888,549	+8.308%
2024-05-30	75.1200	76.1300	75.1200	75.8200	+1.215%	5,727,343	+10.736%
2024-05-29	74.6500	75.5000	74.5000	74.9100	-0.253%	3,754,305	+12.081%
2024-05-28	75.3900	75.6900	74.8150	75.1000	+0.200%	5,020,869	+11.798%
2024-05-24	74.4700	74.9700	74.3300	74.9500	+1.572%	5,026,949	+12.021%
2024-05-23	74.4300	74.4350	73.5850	73.7900	-0.807%	4,276,772	+13.782%
2024-05-22	75.0400	75.2900	74.1500	74.3900	-1.208%	5,863,445	+12.865%
2024-05-21	75.6800	75.8400	74.9350	75.3000	-0.423%	3,097,775	+11.501%
2024-05-20	75.8300	76.1000	75.2600	75.6200	-0.408%	3,347,731	+11.029%
2024-05-17	76.1400	76.1400	75.5500	75.9300	-0.784%	5,033,037	+10.576%
2024-05-16	77.3300	77.4400	76.5200	76.5300	-1.226%	6,867,641	+9.709%
2024-05-15	78.2100	78.3400	76.7500	77.4800	-1.262%	10,134,029	+8.363%
2024-05-14	79.8800	80.1000	77.1500	78.4700	+2.844%	28,165,918	+6.996%
2024-05-13	75.5700	77.9100	75.5700	76.3000	+2.581%	19,685,654	+10.039%
2024-05-10	75.1700	75.2100	74.0800	74.3800	-0.508%	4,635,797	+12.880%
2024-05-09	73.6200	74.7900	73.5500	74.7600	+1.770%	4,754,181	+12.306%
2024-05-08	73.2700	73.6700	72.8100	73.4600	-0.944%	6,826,789	+14.293%
2024-05-07	74.5700	75.0400	74.1300	74.1600	-0.162%	5,922,933	+13.215%
2024-05-06	73.7600	74.3550	73.7600	74.2800	+1.171%	4,379,686	+13.032%
2024-05-03	73.4800	73.9300	73.0700	73.4200	+1.283%	4,536,942	+14.356%
2024-05-02	72.2500	72.5750	71.6500	72.4900	+1.698%	5,124,235	+15.823%
2024-05-01	71.7300	72.6900	71.0000	71.2800	-0.710%	9,026,716	+17.789%
2024-04-30	72.7700	72.8500	71.7900	71.7900	-1.926%	5,353,683	+16.952%
2024-04-29	73.5100	73.7800	72.8800	73.2000	-0.027%	3,803,588	+14.699%
2024-04-26	72.2600	73.4950	72.2200	73.2200	+1.399%	6,749,626	+14.668%

.dark-mode .B5fPcj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B5fPcj{ color: #333333; background-color: white; border: 2px solid #333333; }XRTSPDR S&P Retail ETFstock NYSE ETF

XRT
SPDR S&P Retail ETF
stock NYSE ETF