Dark

XRT
SPDR S&P Retail ETF
stock NYSE ETF

At Close

Jun 6, 2025 3:59:59 PM EDT

78.33USD+1.006%(+0.78)4,896,480

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 9:20:30 AM EDT

78.51USD+1.238%(+0.96)4,581

After-hours

Jun 6, 2025 4:49:30 PM EDT

78.44USD+0.140%(+0.11)147,672

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	78.330	78.4200	77.7500	78.33	+1.006%	4,896,480	0.000%
2025-06-05	77.130	77.9800	77.0300	77.55	+0.714%	6,337,176	+1.006%
2025-06-04	77.460	77.5700	76.6500	77.00	-0.696%	3,453,741	+1.727%
2025-06-03	76.810	77.8000	76.5200	77.54	+1.772%	3,458,213	+1.019%
2025-06-02	75.720	76.2500	74.9100	76.19	+0.342%	3,901,576	+2.809%
2025-05-30	75.340	76.3300	75.2300	75.93	-0.013%	4,947,343	+3.161%
2025-05-29	77.180	77.1800	75.2000	75.94	-0.563%	7,026,418	+3.147%
2025-05-28	77.210	77.4400	76.0350	76.37	-0.065%	5,023,978	+2.566%
2025-05-27	75.770	76.5450	75.0300	76.42	+2.330%	5,358,505	+2.499%
2025-05-23	73.870	75.0100	73.8700	74.68	-1.125%	4,834,293	+4.888%
2025-05-22	74.560	75.9050	74.5600	75.53	+1.792%	4,891,826	+3.707%
2025-05-21	75.300	75.5400	74.0800	74.20	-3.070%	8,189,874	+5.566%
2025-05-20	76.310	76.9800	76.0900	76.55	+0.367%	5,595,037	+2.325%
2025-05-19	75.280	76.4950	75.1100	76.27	-0.262%	4,318,791	+2.701%
2025-05-16	75.560	76.6500	75.5200	76.47	+1.312%	3,960,560	+2.432%
2025-05-15	74.770	75.5000	74.4000	75.48	+1.547%	6,768,992	+3.776%
2025-05-14	74.320	75.0850	73.9500	74.33	-0.242%	7,755,355	+5.381%
2025-05-13	74.860	75.3200	74.2700	74.51	-0.054%	7,392,948	+5.127%
2025-05-12	74.240	75.2100	73.4400	74.55	+5.925%	13,966,875	+5.070%
2025-05-09	71.070	71.2300	70.1713	70.38	-1.166%	5,507,223	+11.296%
2025-05-08	70.800	71.7800	70.5300	71.21	+1.554%	7,223,978	+9.999%
2025-05-07	70.320	70.7200	69.6700	70.12	+0.718%	5,433,783	+11.708%
2025-05-06	69.680	70.1400	69.1650	69.62	-0.869%	4,957,267	+12.511%
2025-05-05	70.210	71.1000	70.0550	70.23	-0.496%	4,559,683	+11.534%
2025-05-02	70.220	70.9700	69.9350	70.58	+2.171%	6,728,238	+10.980%
2025-05-01	68.870	69.7500	68.5900	69.08	+0.553%	4,676,047	+13.390%
2025-04-30	67.960	68.7800	66.9300	68.70	-0.435%	6,663,122	+14.017%
2025-04-29	68.330	69.1000	67.8400	69.00	+0.481%	4,404,692	+13.522%
2025-04-28	68.640	69.0700	67.8800	68.67	+0.277%	3,472,870	+14.067%
2025-04-25	68.220	68.5200	67.7600	68.48	+0.029%	4,314,028	+14.384%
2025-04-24	67.350	68.6300	66.8700	68.46	+1.648%	6,539,406	+14.417%
2025-04-23	69.150	70.2200	67.2850	67.35	+0.238%	10,710,132	+16.303%
2025-04-22	66.400	67.8200	66.1300	67.19	+2.393%	7,575,318	+16.580%
2025-04-21	65.910	66.0100	64.6000	65.62	-1.323%	5,236,991	+19.369%
2025-04-17	65.080	66.6200	65.0000	66.50	+2.418%	8,778,348	+17.789%
2025-04-16	65.320	65.8900	64.3400	64.93	-1.157%	5,056,159	+20.638%
2025-04-15	66.540	67.1300	65.3800	65.69	-1.573%	8,914,203	+19.242%
2025-04-14	67.500	67.5000	65.4400	66.74	+0.648%	6,802,178	+17.366%
2025-04-11	65.970	66.4381	64.2450	66.31	+0.363%	8,657,981	+18.127%
2025-04-10	66.390	66.6500	64.2200	66.07	-2.752%	13,890,870	+18.556%
2025-04-09	61.640	69.0100	61.5400	67.94	+9.387%	18,884,359	+15.293%
2025-04-08	66.650	66.6900	61.3300	62.11	-3.750%	13,812,298	+26.115%
2025-04-07	62.290	67.4200	61.7000	64.53	-0.555%	15,907,936	+21.385%
2025-04-04	63.440	66.9600	62.6600	64.89	-1.188%	16,387,108	+20.712%
2025-04-03	66.900	67.6400	64.9501	65.67	-8.064%	12,319,087	+19.278%
2025-04-02	69.080	71.8650	68.9800	71.43	+2.203%	9,169,360	+9.660%
2025-04-01	68.940	70.2050	68.9400	69.89	+1.158%	7,072,509	+12.076%
2025-03-31	67.490	69.3600	67.3900	69.09	+0.802%	10,009,155	+13.374%
2025-03-28	69.850	69.8500	68.0450	68.54	-2.323%	9,785,179	+14.284%
2025-03-27	70.020	70.9200	69.5500	70.17	-0.213%	6,101,001	+11.629%
2025-03-26	70.690	70.8704	69.9650	70.32	-0.326%	5,487,187	+11.391%
2025-03-25	71.200	71.3300	70.2300	70.55	-0.899%	6,894,955	+11.028%
2025-03-24	69.860	71.2900	69.6900	71.19	+3.114%	4,681,674	+10.029%
2025-03-21	68.040	69.2250	67.5400	69.04	+0.334%	8,109,039	+13.456%
2025-03-20	68.920	69.9400	68.7700	68.81	-0.693%	5,428,769	+13.835%
2025-03-19	68.420	69.7500	68.3500	69.29	+1.732%	7,137,050	+13.047%
2025-03-18	68.640	68.7600	67.8900	68.11	-1.390%	3,627,421	+15.005%
2025-03-17	67.700	69.3400	67.7000	69.07	+2.280%	6,510,516	+13.407%
2025-03-14	67.480	67.6350	66.7300	67.53	+1.366%	5,022,572	+15.993%
2025-03-13	68.330	68.4000	66.0700	66.62	-2.231%	6,387,364	+17.577%
2025-03-12	69.650	70.0100	67.8300	68.14	-1.275%	5,430,144	+14.955%
2025-03-11	70.180	70.2500	68.3000	69.02	-2.072%	7,285,874	+13.489%
2025-03-10	70.900	71.4200	69.9350	70.48	-1.756%	8,178,355	+11.138%
2025-03-07	70.920	71.9600	69.8700	71.74	+1.113%	11,020,832	+9.186%
2025-03-06	70.640	72.1000	70.5000	70.95	-0.630%	9,902,317	+10.402%
2025-03-05	70.830	71.4900	69.9300	71.40	+0.819%	5,735,400	+9.706%
2025-03-04	71.060	71.9200	69.8300	70.82	-1.612%	8,940,719	+10.604%
2025-03-03	74.320	74.7500	71.5732	71.98	-2.913%	5,419,978	+8.822%
2025-02-28	73.450	74.2100	73.1200	74.14	+0.967%	6,610,501	+5.651%
2025-02-27	74.800	75.0000	73.4000	73.43	-2.002%	8,229,393	+6.673%
2025-02-26	75.770	76.1800	74.8700	74.93	-1.187%	5,516,400	+4.538%
2025-02-25	75.570	76.3300	75.2700	75.83	+0.397%	5,946,406	+3.297%
2025-02-24	75.770	76.0000	74.6200	75.53	+0.319%	6,477,140	+3.707%
2025-02-21	77.970	78.2000	74.9800	75.29	-3.139%	10,393,500	+4.038%
2025-02-20	78.330	78.3500	77.2100	77.73	-1.283%	5,934,104	+0.772%
2025-02-19	78.860	78.9400	78.3300	78.74	-0.719%	4,566,208	-0.521%
2025-02-18	79.510	79.7600	78.9300	79.31	-0.063%	3,764,481	-1.236%
2025-02-14	79.970	80.1200	79.1400	79.36	-0.214%	3,059,423	-1.298%
2025-02-13	79.280	79.7650	78.9000	79.53	+1.209%	6,512,112	-1.509%
2025-02-12	78.000	78.7000	77.8248	78.58	-0.368%	6,007,722	-0.318%
2025-02-11	78.620	78.9000	78.2600	78.87	-0.177%	3,993,788	-0.685%
2025-02-10	78.670	79.0900	78.1000	79.01	+0.945%	4,264,159	-0.861%
2025-02-07	79.810	79.9700	78.2700	78.27	-2.199%	6,713,564	+0.077%
2025-02-06	80.770	81.3300	79.9200	80.03	-0.299%	3,331,306	-2.124%
2025-02-05	79.840	80.3000	79.6100	80.27	+0.652%	2,806,877	-2.417%
2025-02-04	78.820	79.9900	78.8200	79.75	+1.154%	3,713,566	-1.781%
2025-02-03	78.470	79.6200	77.8700	78.84	-1.757%	7,561,495	-0.647%
2025-01-31	81.290	81.7600	80.1100	80.25	-1.763%	8,080,400	-2.393%
2025-01-30	81.120	81.9800	81.1200	81.69	+1.453%	4,963,026	-4.113%
2025-01-29	80.720	80.9600	80.1900	80.52	-0.531%	4,134,172	-2.720%
2025-01-28	80.520	81.1350	80.3000	80.95	+0.522%	4,138,373	-3.237%
2025-01-27	80.060	80.7500	79.9200	80.53	+0.249%	5,201,775	-2.732%
2025-01-24	80.140	80.6200	79.9300	80.33	+0.237%	3,879,468	-2.490%
2025-01-23	79.050	80.1400	79.0000	80.14	+1.251%	3,974,145	-2.259%
2025-01-22	79.590	79.8700	79.0700	79.15	-0.864%	3,539,526	-1.036%
2025-01-21	79.020	79.8700	78.7700	79.84	+1.798%	4,091,074	-1.891%
2025-01-17	79.050	79.0700	78.3300	78.43	+0.217%	4,597,559	-0.128%
2025-01-16	78.200	78.5600	77.4750	78.26	-0.140%	3,454,817	+0.089%
2025-01-15	79.250	79.5800	78.2257	78.37	+0.979%	4,715,577	-0.051%
2025-01-14	78.540	78.8600	77.0800	77.61	-0.856%	3,519,047	+0.928%
2025-01-13	78.450	78.5200	77.3800	78.28	-0.974%	5,090,298	+0.064%
2025-01-10	78.570	79.4750	78.3800	79.05	-0.278%	6,490,089	-0.911%
2025-01-08	79.130	79.3400	78.2500	79.27	-0.176%	6,177,352	-1.186%
2025-01-07	80.440	80.9100	79.1300	79.41	-0.713%	5,115,700	-1.360%
2025-01-06	80.250	80.7200	79.8200	79.98	+0.377%	6,182,811	-2.063%
2025-01-03	79.670	80.0300	78.8600	79.68	+0.403%	6,868,626	-1.694%
2025-01-02	80.110	80.7400	78.9400	79.36	-0.289%	4,850,971	-1.298%
2024-12-31	80.000	80.2900	79.2900	79.59	+0.038%	4,136,894	-1.583%
2024-12-30	79.920	79.9500	79.0000	79.56	-1.559%	6,890,561	-1.546%
2024-12-27	81.160	81.5800	80.3100	80.82	-1.234%	4,452,252	-3.081%
2024-12-26	80.500	81.8700	80.2900	81.83	+1.375%	3,200,897	-4.277%
2024-12-24	80.350	80.7200	79.8200	80.72	+0.724%	2,572,047	-2.961%
2024-12-23	80.390	80.7700	79.7300	80.14	-1.305%	5,328,615	-2.259%
2024-12-20	80.110	82.2400	79.6100	81.20	+1.184%	6,690,291	-3.534%
2024-12-19	81.330	81.7300	79.9500	80.25	-0.162%	6,716,872	-2.393%
2024-12-18	83.160	83.5400	80.0500	80.38	-2.958%	6,516,814	-2.550%
2024-12-17	83.290	83.6200	82.6800	82.83	-0.862%	4,599,786	-5.433%
2024-12-16	83.220	84.3400	82.8600	83.55	+0.336%	4,974,984	-6.248%
2024-12-13	83.720	83.7200	82.6850	83.27	-0.180%	4,219,377	-5.933%
2024-12-12	84.210	84.4200	83.3900	83.42	-1.056%	3,966,539	-6.102%
2024-12-11	84.170	84.7100	84.0000	84.31	+0.441%	4,555,262	-7.093%
2024-12-10	83.560	84.5300	83.0800	83.94	+0.479%	5,274,713	-6.683%
2024-12-09	84.170	84.6400	83.5200	83.54	-0.096%	4,666,995	-6.237%
2024-12-06	83.710	84.0100	83.2800	83.62	+1.296%	5,267,040	-6.326%
2024-12-05	83.470	83.5500	82.5400	82.55	-1.644%	4,883,431	-5.112%
2024-12-04	83.080	84.0600	82.6500	83.93	+0.817%	3,556,756	-6.672%
2024-12-03	83.300	83.6100	82.7400	83.25	-0.311%	2,861,717	-5.910%
2024-12-02	82.910	83.7500	82.5600	83.51	+0.833%	4,637,696	-6.203%
2024-11-29	83.450	83.8300	82.7300	82.82	-0.109%	2,510,893	-5.421%
2024-11-27	83.330	83.9500	82.7500	82.91	+0.230%	4,657,799	-5.524%
2024-11-26	82.980	83.0100	82.1100	82.72	-1.536%	6,709,604	-5.307%
2024-11-25	82.460	84.8400	82.3600	84.01	+3.652%	10,674,380	-6.761%
2024-11-22	79.680	81.1900	79.6800	81.05	+2.699%	8,746,039	-3.356%
2024-11-21	77.890	78.9700	77.5600	78.92	+1.675%	4,498,825	-0.748%
2024-11-20	77.650	77.9400	76.9700	77.62	-0.881%	4,512,936	+0.915%
2024-11-19	78.260	78.5500	77.3500	78.31	-0.470%	5,190,466	+0.026%
2024-11-18	78.680	79.3900	78.4700	78.68	+0.115%	3,515,123	-0.445%
2024-11-15	79.520	79.6000	78.4400	78.59	-1.070%	4,068,662	-0.331%
2024-11-14	79.810	80.3800	79.3120	79.44	-0.214%	3,691,982	-1.397%
2024-11-13	79.950	80.6600	79.4200	79.61	+0.038%	3,404,971	-1.608%
2024-11-12	80.160	80.6900	79.2600	79.58	-0.823%	3,970,250	-1.571%
2024-11-11	79.710	80.5100	79.7100	80.24	+1.364%	3,675,423	-2.380%
2024-11-08	79.480	79.5100	78.9500	79.16	-0.578%	4,869,678	-1.049%
2024-11-07	78.850	80.0700	78.6600	79.62	+0.989%	4,518,471	-1.620%
2024-11-06	78.800	79.7850	78.2100	78.84	+2.032%	8,113,383	-0.647%
2024-11-05	75.970	77.2700	75.8300	77.27	+1.471%	2,669,867	+1.372%
2024-11-04	75.420	77.0000	75.3500	76.15	+0.955%	3,719,562	+2.863%
2024-11-01	75.300	76.0000	75.2700	75.43	+0.667%	2,710,026	+3.845%
2024-10-31	75.720	75.9200	74.9100	74.93	-0.650%	4,422,767	+4.538%
2024-10-30	75.610	76.5200	75.4200	75.42	-0.370%	3,663,945	+3.858%
2024-10-29	75.950	76.1400	75.3400	75.70	-0.968%	4,101,662	+3.474%
2024-10-28	76.050	76.8000	75.9600	76.44	+1.245%	4,504,377	+2.473%
2024-10-25	76.110	76.3600	75.3300	75.50	-0.317%	3,136,621	+3.748%
2024-10-24	76.100	76.3400	75.3000	75.74	+0.013%	2,401,559	+3.420%
2024-10-23	75.850	76.3100	75.2300	75.73	-0.617%	3,947,480	+3.433%
2024-10-22	76.810	76.8100	75.9500	76.20	-1.142%	2,846,350	+2.795%
2024-10-21	78.090	78.1100	76.9300	77.08	-1.331%	3,149,421	+1.622%
2024-10-18	78.500	78.6400	77.9900	78.12	-0.141%	1,980,732	+0.269%
2024-10-17	78.640	78.6800	77.9100	78.23	-0.280%	3,280,156	+0.128%
2024-10-16	77.670	78.6400	77.5000	78.45	+1.567%	4,084,837	-0.153%
2024-10-15	76.170	78.0400	76.1700	77.24	+1.418%	8,694,469	+1.411%
2024-10-14	75.990	76.1800	75.4200	76.16	+0.171%	3,778,001	+2.849%
2024-10-11	75.010	76.0900	74.8800	76.03	+1.522%	3,060,778	+3.025%
2024-10-10	75.300	75.3000	74.3900	74.89	-0.782%	4,382,638	+4.593%
2024-10-09	75.740	75.9700	75.2900	75.48	-0.277%	2,889,164	+3.776%
2024-10-08	75.430	75.9800	75.0100	75.69	+0.491%	4,229,819	+3.488%
2024-10-07	76.500	76.5300	74.7300	75.32	-1.953%	4,297,037	+3.996%
2024-10-04	76.200	77.3600	76.1500	76.82	+2.454%	9,077,687	+1.966%
2024-10-03	75.000	75.1500	74.0600	74.98	-0.412%	5,738,202	+4.468%
2024-10-02	75.880	76.1900	75.0800	75.29	-1.298%	4,262,212	+4.038%
2024-10-01	77.360	77.3650	76.0100	76.28	-1.815%	5,582,310	+2.687%
2024-09-30	77.470	78.0200	77.3000	77.69	-0.206%	2,902,106	+0.824%
2024-09-27	78.050	78.4000	77.5300	77.85	+0.581%	4,169,026	+0.617%
2024-09-26	77.220	77.6300	76.8850	77.40	+1.282%	4,307,991	+1.202%
2024-09-25	77.010	77.2900	76.3200	76.42	-0.921%	3,599,490	+2.499%
2024-09-24	76.940	77.1800	76.6000	77.13	+0.797%	3,150,295	+1.556%
2024-09-23	76.630	76.6600	75.6200	76.52	-0.065%	3,587,120	+2.365%
2024-09-20	76.900	77.0600	76.2600	76.57	-0.829%	2,697,473	+2.299%
2024-09-19	77.770	77.9400	76.9000	77.21	+1.179%	3,707,924	+1.451%
2024-09-18	76.280	78.3200	76.1150	76.31	+0.066%	4,751,706	+2.647%
2024-09-17	76.160	77.0000	76.0450	76.26	+0.820%	3,443,558	+2.714%
2024-09-16	75.570	76.2900	75.3000	75.64	+0.159%	2,804,278	+3.556%
2024-09-13	74.200	75.9000	74.1500	75.52	+2.888%	8,843,431	+3.721%
2024-09-12	72.540	73.5975	72.1800	73.40	+1.550%	5,435,308	+6.717%
2024-09-11	71.980	72.3400	71.1300	72.28	-0.097%	5,895,083	+8.370%
2024-09-10	72.830	72.8300	71.3700	72.35	-0.276%	4,485,089	+8.265%
2024-09-09	72.750	73.1900	72.2100	72.55	+0.041%	3,852,064	+7.967%
2024-09-06	73.670	74.1800	72.3400	72.52	-1.694%	5,411,251	+8.012%
2024-09-05	74.510	74.6900	73.6200	73.77	-0.486%	3,860,899	+6.181%
2024-09-04	74.510	74.9700	73.8500	74.13	-1.213%	3,931,204	+5.666%
2024-09-03	75.800	76.3100	74.8900	75.04	-1.677%	4,564,756	+4.384%
2024-08-30	76.660	76.6600	75.5500	76.32	+0.184%	3,830,133	+2.634%
2024-08-29	76.880	76.9500	75.6800	76.18	-0.496%	5,513,328	+2.822%
2024-08-28	77.130	77.4300	76.3500	76.56	-1.467%	4,854,275	+2.312%
2024-08-27	77.650	77.8300	77.2600	77.70	-0.359%	2,501,001	+0.811%
2024-08-26	78.280	78.6050	77.8850	77.98	-0.077%	2,608,447	+0.449%
2024-08-23	77.010	78.1450	76.7200	78.04	+2.442%	4,067,653	+0.372%
2024-08-22	76.790	76.9900	76.0650	76.18	-1.691%	2,877,867	+2.822%
2024-08-21	77.660	78.1000	77.0200	77.49	+1.268%	3,149,875	+1.084%
2024-08-20	77.040	77.2100	76.2000	76.52	-0.778%	2,701,104	+2.365%
2024-08-19	76.970	77.5600	76.9500	77.12	+0.039%	3,869,077	+1.569%
2024-08-16	76.200	77.4950	76.1700	77.09	+0.771%	3,813,225	+1.609%
2024-08-15	76.210	76.7200	75.6300	76.50	+4.223%	9,941,329	+2.392%
2024-08-14	74.300	74.4600	73.3200	73.40	-0.784%	3,917,625	+6.717%
2024-08-13	73.110	74.0900	72.7600	73.98	+1.719%	2,627,296	+5.880%
2024-08-12	73.570	73.5800	72.6250	72.73	-0.899%	3,628,276	+7.700%
2024-08-09	73.310	73.6350	72.8200	73.39	-0.041%	4,502,275	+6.731%
2024-08-08	72.430	73.4300	72.2950	73.42	+2.700%	3,769,577	+6.688%
2024-08-07	73.670	73.8700	71.3900	71.49	-1.921%	5,635,640	+9.568%
2024-08-06	72.680	73.7200	71.8400	72.89	+0.705%	3,863,028	+7.463%
2024-08-05	70.620	73.1200	70.5400	72.38	-2.295%	9,499,086	+8.221%
2024-08-02	74.395	74.5300	73.3300	74.08	-3.265%	8,556,398	+5.737%
2024-08-01	78.860	78.9600	75.9400	76.58	-2.458%	6,982,691	+2.285%
2024-07-31	78.110	80.0500	77.5800	78.51	+1.108%	5,332,459	-0.229%
2024-07-30	77.540	78.0400	77.1000	77.65	+0.792%	2,890,432	+0.876%
2024-07-29	77.330	77.6700	76.7200	77.04	-0.168%	2,345,303	+1.674%
2024-07-26	76.470	77.1800	76.3600	77.17	+1.969%	4,454,834	+1.503%
2024-07-25	74.990	76.4300	74.7900	75.68	+1.163%	3,686,152	+3.502%
2024-07-24	75.570	76.1600	74.7700	74.81	-1.579%	4,162,825	+4.705%
2024-07-23	75.780	76.3000	75.5200	76.01	-0.236%	4,690,501	+3.052%
2024-07-22	76.130	76.2400	74.9900	76.19	+0.794%	3,203,699	+2.809%
2024-07-19	76.440	76.5100	75.4550	75.59	-1.190%	5,882,473	+3.625%
2024-07-18	77.830	78.7350	76.3000	76.50	-2.261%	4,991,554	+2.392%
2024-07-17	78.080	79.1600	77.8750	78.27	-1.087%	4,632,408	+0.077%
2024-07-16	77.080	79.2000	77.0300	79.13	+3.546%	6,084,043	-1.011%
2024-07-15	76.890	77.4100	76.2400	76.42	-0.895%	6,821,445	+2.499%
2024-07-12	76.880	77.6550	76.7900	77.11	+0.758%	4,875,006	+1.582%
2024-07-11	74.890	76.6100	74.8900	76.53	+3.629%	7,003,010	+2.352%
2024-07-10	73.600	73.9750	73.4800	73.85	+0.860%	3,399,598	+6.066%
2024-07-09	73.610	73.7400	73.1100	73.22	-0.624%	2,961,848	+6.979%
2024-07-08	73.900	74.2100	73.6200	73.68	+0.313%	4,442,602	+6.311%
2024-07-05	73.480	73.8300	73.1800	73.45	-0.054%	1,795,530	+6.644%
2024-07-03	73.840	74.1100	73.4250	73.49	-0.271%	2,044,705	+6.586%
2024-07-02	73.680	73.9000	73.4900	73.69	+0.122%	3,005,929	+6.297%
2024-07-01	75.300	75.4200	73.5610	73.60	-1.840%	4,462,359	+6.427%
2024-06-28	74.790	75.3850	74.5500	74.98	+0.120%	2,456,264	+4.468%
2024-06-27	74.660	75.0500	74.1300	74.89	-0.399%	3,726,969	+4.593%
2024-06-26	75.080	75.5400	74.9300	75.19	-0.331%	2,654,539	+4.176%
2024-06-25	75.830	75.8300	75.1400	75.44	-0.776%	2,209,698	+3.831%
2024-06-24	75.320	76.4500	75.3200	76.03	+0.356%	4,349,175	+3.025%
2024-06-21	75.990	76.0000	75.4000	75.76	-0.026%	3,336,010	+3.392%
2024-06-20	75.900	76.3525	75.2250	75.78	-0.420%	2,382,648	+3.365%
2024-06-18	75.810	76.3100	75.6800	76.10	+0.079%	2,878,345	+2.930%
2024-06-17	74.860	76.1700	74.7100	76.04	+1.671%	2,939,180	+3.012%
2024-06-14	75.330	75.4400	74.4600	74.79	-1.397%	3,777,941	+4.733%
2024-06-13	76.440	76.5600	75.5500	75.85	-0.940%	5,064,630	+3.270%
2024-06-12	77.270	78.2750	76.5000	76.57	+0.631%	7,956,981	+2.299%
2024-06-11	75.340	76.1900	74.7000	76.09	+0.475%	4,327,919	+2.944%
2024-06-10	75.840	75.9600	75.3200	75.73	-0.421%	4,872,055	+3.433%
2024-06-07	76.970	77.9050	75.8400	76.05	-2.562%	12,480,572	+2.998%
2024-06-06	77.280	78.1700	76.8400	78.05	+0.593%	7,475,705	+0.359%
2024-06-05	77.190	77.7300	76.5900	77.59	+0.858%	3,891,502	+0.954%
2024-06-04	77.680	77.8000	76.7300	76.93	-2.075%	6,358,293	+1.820%
2024-06-03	79.190	79.4600	78.2800	78.56	+1.342%	9,922,802	-0.293%
2024-05-31	76.520	77.5200	76.0450	77.52	+2.242%	5,888,549	+1.045%
2024-05-30	75.120	76.1300	75.1200	75.82	+1.215%	5,727,343	+3.310%
2024-05-29	74.650	75.5000	74.5000	74.91	-0.253%	3,754,305	+4.565%
2024-05-28	75.390	75.6900	74.8150	75.10	+0.200%	5,020,869	+4.301%
2024-05-24	74.470	74.9700	74.3300	74.95	+1.572%	5,026,949	+4.510%
2024-05-23	74.430	74.4350	73.5850	73.79	-0.807%	4,276,772	+6.153%
2024-05-22	75.040	75.2900	74.1500	74.39	-1.208%	5,863,445	+5.296%
2024-05-21	75.680	75.8400	74.9350	75.30	-0.423%	3,097,775	+4.024%
2024-05-20	75.830	76.1000	75.2600	75.62	-0.408%	3,347,731	+3.584%
2024-05-17	76.140	76.1400	75.5500	75.93	-0.784%	5,033,037	+3.161%
2024-05-16	77.330	77.4400	76.5200	76.53	-1.226%	6,867,641	+2.352%
2024-05-15	78.210	78.3400	76.7500	77.48	-1.262%	10,134,029	+1.097%
2024-05-14	79.880	80.1000	77.1500	78.47	+2.844%	28,165,918	-0.178%
2024-05-13	75.570	77.9100	75.5700	76.30	+2.581%	19,685,654	+2.661%
2024-05-10	75.170	75.2100	74.0800	74.38	-0.508%	4,635,797	+5.311%
2024-05-09	73.620	74.7900	73.5500	74.76	+1.770%	4,754,181	+4.775%
2024-05-08	73.270	73.6700	72.8100	73.46	-0.944%	6,826,789	+6.629%
2024-05-07	74.570	75.0400	74.1300	74.16	-0.162%	5,922,933	+5.623%
2024-05-06	73.760	74.3550	73.7600	74.28	+1.171%	4,379,686	+5.452%
2024-05-03	73.480	73.9300	73.0700	73.42	+1.283%	4,536,942	+6.688%
2024-05-02	72.250	72.5750	71.6500	72.49	+1.698%	5,124,235	+8.056%
2024-05-01	71.730	72.6900	71.0000	71.28	-0.710%	9,026,716	+9.891%
2024-04-30	72.770	72.8500	71.7900	71.79	-1.926%	5,353,683	+9.110%
2024-04-29	73.510	73.7800	72.8800	73.20	-0.027%	3,803,588	+7.008%
2024-04-26	72.260	73.4950	72.2200	73.22	+1.399%	6,749,626	+6.979%
2024-04-25	71.670	72.2950	71.0500	72.21	-0.427%	5,623,978	+8.475%
2024-04-24	72.630	72.9700	72.2900	72.52	-0.712%	5,524,260	+8.012%
2024-04-23	71.970	73.1200	71.8500	73.04	+2.197%	6,462,499	+7.243%
2024-04-22	71.410	72.0300	70.9100	71.47	+0.422%	6,264,276	+9.598%
2024-04-19	70.490	71.2100	70.4700	71.17	+0.679%	6,534,387	+10.060%
2024-04-18	70.950	71.6200	70.4400	70.69	+0.042%	6,663,873	+10.808%
2024-04-17	71.460	71.6600	70.4100	70.66	-0.437%	8,632,009	+10.855%
2024-04-16	70.720	71.2100	70.2200	70.97	+0.056%	10,533,464	+10.371%
2024-04-15	72.550	72.8700	70.8000	70.93	-1.322%	8,827,591	+10.433%
2024-04-12	73.140	73.1700	71.6900	71.88	-2.297%	8,180,259	+8.973%
2024-04-11	73.480	73.7100	72.6900	73.57	+0.286%	4,530,173	+6.470%
2024-04-10	73.530	73.8800	72.8300	73.36	-2.017%	9,230,742	+6.775%
2024-04-09	75.110	75.3900	74.2900	74.87	+0.067%	6,203,408	+4.621%
2024-04-08	75.010	75.4800	74.7400	74.82	+0.201%	3,534,494	+4.691%
2024-04-05	74.430	74.9700	74.2800	74.67	+0.309%	5,745,433	+4.902%
2024-04-04	76.250	76.3000	74.2650	74.44	-1.365%	5,804,855	+5.226%
2024-04-03	76.170	76.2100	75.3200	75.47	-1.023%	5,270,068	+3.790%
2024-04-02	77.580	77.6300	76.0200	76.25	-2.817%	6,433,501	+2.728%
2024-04-01	79.050	79.1200	78.3750	78.46	-0.671%	5,655,515	-0.166%
2024-03-28	78.450	79.1100	78.3300	78.99	+0.804%	4,638,742	-0.836%
2024-03-27	77.240	78.3700	77.2100	78.36	+1.978%	4,651,474	-0.038%
2024-03-26	76.820	77.3300	76.6500	76.84	+0.392%	2,424,953	+1.939%
2024-03-25	77.440	77.9400	76.5300	76.54	-0.893%	3,965,882	+2.339%
2024-03-22	77.830	78.0800	77.2000	77.23	-1.165%	4,033,503	+1.424%
2024-03-21	77.070	78.4200	77.0700	78.14	+1.047%	6,911,958	+0.243%
2024-03-20	75.930	77.3500	75.8100	77.33	+1.763%	8,114,399	+1.293%
2024-03-19	75.080	76.0600	75.0300	75.99	+0.756%	6,171,773	+3.079%
2024-03-18	75.660	75.8400	74.7900	75.42	-0.251%	7,809,306	+3.858%
2024-03-15	74.830	75.8200	74.8300	75.61	+0.465%	4,831,222	+3.597%
2024-03-14	76.200	76.3900	74.6400	75.26	-0.869%	6,803,033	+4.079%
2024-03-13	75.160	76.2000	74.9200	75.92	+0.676%	4,183,362	+3.174%
2024-03-12	75.470	75.9500	75.0300	75.41	+0.199%	4,635,082	+3.872%
2024-03-11	75.440	75.8100	74.7250	75.26	-0.476%	3,781,191	+4.079%
2024-03-08	76.100	76.6500	75.1300	75.62	-0.092%	7,116,493	+3.584%
2024-03-07	75.930	76.5400	75.5700	75.69	+0.278%	5,852,638	+3.488%
2024-03-06	76.720	76.8300	75.1650	75.48	-1.591%	9,554,898	+3.776%
2024-03-05	76.440	77.3000	76.3000	76.70	-0.026%	5,139,582	+2.125%
2024-03-04	76.960	77.5900	76.7000	76.72	-0.390%	4,783,924	+2.099%
2024-03-01	76.530	77.1200	75.8400	77.02	+0.693%	7,278,701	+1.701%
2024-02-29	76.770	76.9700	75.9550	76.49	+0.698%	7,927,254	+2.406%
2024-02-28	76.180	76.5750	75.9000	75.96	-0.887%	7,684,958	+3.120%
2024-02-27	75.250	76.8400	75.2500	76.64	+2.474%	8,561,769	+2.205%
2024-02-26	74.610	75.2300	74.4600	74.79	+0.214%	7,197,499	+4.733%
2024-02-23	73.900	74.9900	73.8100	74.63	+1.787%	7,974,547	+4.958%
2024-02-22	72.920	73.4800	72.6100	73.32	+0.853%	4,613,310	+6.833%
2024-02-21	72.830	73.2500	72.2950	72.70	-0.465%	6,466,622	+7.744%
2024-02-20	73.040	73.3000	72.7800	73.04	-0.720%	3,325,780	+7.243%
2024-02-16	73.030	74.2200	72.9500	73.57	-0.554%	4,323,817	+6.470%
2024-02-15	73.190	74.1100	73.1900	73.98	+1.384%	7,785,972	+5.880%
2024-02-14	72.680	73.1500	71.8810	72.97	+1.347%	8,237,493	+7.345%
2024-02-13	72.130	72.5600	71.3500	72.00	-2.913%	12,499,858	+8.792%
2024-02-12	72.780	74.3600	72.7800	74.16	+2.008%	4,554,111	+5.623%
2024-02-09	71.740	72.7750	71.5400	72.70	+1.352%	7,048,374	+7.744%
2024-02-08	70.690	71.7900	70.4000	71.73	+1.500%	6,961,355	+9.201%
2024-02-07	70.720	70.9500	70.1900	70.67	+0.128%	5,670,707	+10.839%
2024-02-06	69.580	70.6150	69.2600	70.58	+1.263%	3,680,967	+10.980%
2024-02-05	70.050	70.0550	69.0000	69.70	-1.470%	7,543,949	+12.382%
2024-02-02	69.810	71.2500	69.3700	70.74	+0.483%	11,707,170	+10.729%
2024-02-01	69.270	70.4300	68.6900	70.40	+2.624%	11,209,795	+11.264%
2024-01-31	69.920	70.4920	68.4800	68.60	-2.363%	11,765,962	+14.184%
2024-01-30	70.100	70.5500	69.9150	70.26	-0.369%	5,032,432	+11.486%
2024-01-29	69.870	70.6100	69.5350	70.52	+0.829%	5,054,084	+11.075%
2024-01-26	69.980	70.3600	69.7700	69.94	+0.503%	6,268,055	+11.996%
2024-01-25	69.230	69.6850	68.8500	69.59	+1.310%	8,624,074	+12.559%
2024-01-24	70.170	70.1700	68.5600	68.69	-0.966%	7,012,751	+14.034%
2024-01-23	70.430	70.9300	69.1000	69.36	-0.858%	6,962,489	+12.933%
2024-01-22	69.080	70.0250	68.8700	69.96	+1.864%	6,720,025	+11.964%
2024-01-19	68.510	69.1200	67.5650	68.68	+0.424%	9,286,463	+14.051%
2024-01-18	68.610	68.6700	67.6100	68.39	+0.249%	8,903,516	+14.534%
2024-01-17	68.010	68.4100	67.7500	68.22	-0.597%	4,762,431	+14.820%
2024-01-16	68.350	68.7100	67.8800	68.63	-0.276%	6,729,715	+14.134%
2024-01-12	70.040	70.5000	68.6050	68.82	-1.234%	6,910,286	+13.819%
2024-01-11	69.960	70.1300	68.9000	69.68	-0.783%	6,832,675	+12.414%
2024-01-10	70.070	70.4100	69.5700	70.23	+0.300%	3,910,269	+11.534%
2024-01-09	70.170	70.4000	69.7900	70.02	-0.850%	5,692,253	+11.868%
2024-01-08	69.560	70.6800	69.2400	70.62	+1.758%	6,736,223	+10.918%
2024-01-05	69.290	70.4750	69.0300	69.40	-0.173%	4,938,232	+12.867%
2024-01-04	69.470	69.8800	69.0000	69.52	-0.187%	5,558,745	+12.673%
2024-01-03	71.360	71.5900	69.6100	69.65	-3.612%	9,163,091	+12.462%
2024-01-02	71.800	72.9400	71.4650	72.26	-0.083%	7,248,254	+8.400%
2023-12-29	72.970	73.2300	72.1600	72.32	-1.081%	7,862,816	+8.310%
2023-12-28	72.790	73.1900	72.7100	73.11	-0.014%	4,631,687	+7.140%
2023-12-27	72.910	73.3200	72.6400	73.12	+0.564%	5,139,428	+7.125%
2023-12-26	72.340	72.8800	72.0200	72.71	+0.930%	3,650,589	+7.729%
2023-12-22	71.440	72.6400	71.4400	72.04	-0.277%	6,795,808	+8.731%
2023-12-21	71.870	72.2900	71.4600	72.24	+1.976%	6,087,172	+8.430%
2023-12-20	71.840	72.5200	70.8400	70.84	-1.884%	6,801,111	+10.573%
2023-12-19	71.180	72.2975	71.0100	72.20	+2.035%	5,085,938	+8.490%
2023-12-18	70.920	71.2100	70.1900	70.76	-0.127%	6,493,933	+10.698%
2023-12-15	71.580	71.8900	70.5500	70.85	-0.812%	6,532,999	+10.558%
2023-12-14	70.890	71.7850	70.7400	71.43	+2.409%	11,274,896	+9.660%

.dark-mode .hdWFLD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdWFLD{ 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