Dark

XRT
State Street SPDR S&P Retail ETF
stock NYSE ETF

At Close

Jan 30, 2026 3:59:56 PM EST

86.35USD-0.006%(0.00)5,257,621

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 27, 2026 8:03:30 AM EST

89.00USD+3.069%(+2.65)0

After-hours

Jan 30, 2026 4:24:30 PM EST

86.38USD+0.041%(+0.03)22,571

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	86.0500	86.9300	85.6800	86.3300	-0.023%	5,257,621	0.000%
2026-01-29	87.2400	87.6100	85.9200	86.3500	-1.145%	4,526,922	-0.023%
2026-01-28	88.4900	88.7750	86.8900	87.3500	-1.210%	4,634,713	-1.168%
2026-01-27	88.9100	89.0300	87.6800	88.4200	-0.417%	2,903,474	-2.364%
2026-01-26	88.8900	89.3900	88.3900	88.7900	-0.079%	2,238,972	-2.771%
2026-01-23	89.4900	90.0000	88.4800	88.8600	-0.914%	3,781,080	-2.847%
2026-01-22	90.9400	91.6500	89.4850	89.6800	-0.785%	4,252,953	-3.736%
2026-01-21	89.3500	90.9700	89.2650	90.3900	+1.768%	4,195,825	-4.492%
2026-01-20	89.0200	89.7400	88.2700	88.8200	-1.770%	5,435,173	-2.803%
2026-01-16	90.7500	90.8650	90.0950	90.4200	-0.506%	2,856,699	-4.523%
2026-01-15	89.8200	91.2500	89.4600	90.8800	+1.225%	4,237,164	-5.007%
2026-01-14	90.2500	90.8000	89.3550	89.7800	-0.675%	7,788,635	-3.843%
2026-01-13	90.1700	90.4600	89.8500	90.3900	+0.567%	3,248,742	-4.492%
2026-01-12	88.8700	90.5450	87.9500	89.8800	-0.233%	5,975,697	-3.950%
2026-01-09	90.0000	90.8700	88.2300	90.0900	+0.278%	10,813,258	-4.174%
2026-01-08	87.9800	90.7100	87.7700	89.8400	+1.802%	7,685,904	-3.907%
2026-01-07	88.9900	89.5200	88.2350	88.2500	-0.909%	3,642,748	-2.176%
2026-01-06	86.7300	89.3400	86.7300	89.0600	+2.438%	7,114,587	-3.065%
2026-01-05	85.8900	87.6150	85.6100	86.9400	+1.211%	4,068,318	-0.702%
2026-01-02	85.7500	86.2000	85.0900	85.9000	+0.715%	4,020,688	+0.501%
2025-12-31	85.9700	86.0100	85.2600	85.2900	-0.791%	2,325,667	+1.219%
2025-12-30	86.4700	86.4900	85.9200	85.9700	-0.682%	1,423,014	+0.419%
2025-12-29	86.9800	87.2600	86.4200	86.5600	-0.768%	1,847,548	-0.266%
2025-12-26	87.2700	87.5200	86.8500	87.2300	-0.046%	2,387,890	-1.032%
2025-12-24	86.3400	87.4200	86.3400	87.2700	+1.030%	2,659,347	-1.077%
2025-12-23	87.2300	87.3200	86.1700	86.3800	-0.884%	4,407,712	-0.058%
2025-12-22	87.6000	87.8700	86.9100	87.1500	-0.411%	4,647,734	-0.941%
2025-12-19	87.4500	87.5600	86.8900	87.5100	+0.252%	4,935,698	-1.348%
2025-12-18	87.7700	88.5300	87.1700	87.2900	+0.057%	4,374,230	-1.100%
2025-12-17	87.6900	88.1900	87.0700	87.2400	-0.092%	4,307,427	-1.043%
2025-12-16	87.6500	88.2300	86.8250	87.3200	-0.445%	4,082,701	-1.134%
2025-12-15	88.4400	88.4450	87.6750	87.7100	-0.205%	4,498,065	-1.573%
2025-12-12	89.1100	89.2800	87.6900	87.8900	-0.980%	7,064,286	-1.775%
2025-12-11	87.8400	89.0700	87.8200	88.7600	+0.944%	5,088,580	-2.738%
2025-12-10	86.6100	88.3200	86.5800	87.9300	+1.384%	5,375,791	-1.820%
2025-12-09	85.4400	86.8750	85.1500	86.7300	+1.037%	4,941,356	-0.461%
2025-12-08	86.5400	86.7200	85.5800	85.8400	-0.452%	5,173,252	+0.571%
2025-12-05	85.6100	87.0000	85.4100	86.2300	+1.245%	5,005,197	+0.116%
2025-12-04	85.1900	86.0700	84.3800	85.1700	-0.351%	4,519,359	+1.362%
2025-12-03	84.4600	86.0000	84.4600	85.4700	+1.424%	4,214,044	+1.006%
2025-12-02	84.9900	84.9900	83.8950	84.2700	-0.437%	4,270,835	+2.445%
2025-12-01	83.6500	85.3800	83.5200	84.6400	+0.344%	4,528,871	+1.997%
2025-11-28	84.6900	84.6900	84.0300	84.3500	-0.083%	2,147,599	+2.347%
2025-11-26	83.4000	84.9000	83.2400	84.4200	+1.491%	4,206,646	+2.262%
2025-11-25	80.3500	83.7150	80.3500	83.1800	+4.550%	7,740,400	+3.787%
2025-11-24	80.0700	80.3200	79.4000	79.5600	-0.475%	5,161,436	+8.509%
2025-11-21	77.6900	80.4800	77.6100	79.9400	+3.442%	8,740,759	+7.993%
2025-11-20	78.6600	79.4000	77.2400	77.2800	-1.340%	6,472,404	+11.711%
2025-11-19	78.9500	79.1400	77.8400	78.3300	-0.445%	4,917,612	+10.213%
2025-11-18	78.1900	79.2450	77.9400	78.6800	-0.025%	4,868,027	+9.723%
2025-11-17	79.7700	80.3500	78.3550	78.7000	-1.662%	6,073,058	+9.695%
2025-11-14	79.8800	80.5200	79.6700	80.0300	-0.584%	5,890,388	+7.872%
2025-11-13	81.5200	82.2900	80.3050	80.5000	-1.215%	5,724,887	+7.242%
2025-11-12	81.4200	82.3200	81.3950	81.4900	+0.605%	4,301,870	+5.939%
2025-11-11	80.7500	81.3350	80.5800	81.0000	+0.947%	3,259,697	+6.580%
2025-11-10	80.5600	80.6700	79.6100	80.2400	+0.426%	4,577,349	+7.590%
2025-11-07	78.5700	80.2750	78.3300	79.9000	+1.383%	6,684,847	+8.048%
2025-11-06	80.7100	80.7788	78.6700	78.8100	-2.943%	8,987,387	+9.542%
2025-11-05	80.2500	82.3000	79.6050	81.2000	+1.665%	16,396,485	+6.318%
2025-11-04	80.1600	80.4700	79.6950	79.8700	-1.468%	4,175,827	+8.088%
2025-11-03	81.0100	81.1050	79.9850	81.0600	+0.037%	3,766,369	+6.501%
2025-10-31	81.0800	81.2000	80.2850	81.0300	-0.185%	3,874,392	+6.541%
2025-10-30	82.7200	82.9600	81.0150	81.1800	-2.790%	7,900,792	+6.344%
2025-10-29	84.9100	85.0150	82.9300	83.5100	-2.247%	10,195,768	+3.377%
2025-10-28	85.3200	86.1950	84.8300	85.4300	-0.105%	3,409,074	+1.053%
2025-10-27	85.7700	86.2100	85.2200	85.5200	+0.861%	2,958,056	+0.947%
2025-10-24	85.7700	85.9793	84.7500	84.7900	-0.388%	3,799,707	+1.816%
2025-10-23	84.8200	85.4000	84.2600	85.1200	+0.224%	3,585,505	+1.422%
2025-10-22	85.1200	85.3600	84.3850	84.9300	-0.434%	3,311,413	+1.648%
2025-10-21	84.7500	85.8900	84.3500	85.3000	+0.566%	3,352,314	+1.208%
2025-10-20	84.7300	85.2050	84.5100	84.8200	+0.952%	3,106,977	+1.780%
2025-10-17	83.7600	84.4500	83.6300	84.0200	+0.071%	4,336,565	+2.749%
2025-10-16	85.2600	85.3700	83.4250	83.9600	-1.444%	5,298,577	+2.823%
2025-10-15	85.5500	86.4900	84.9400	85.1900	+0.283%	3,842,407	+1.338%
2025-10-14	82.8300	85.4400	82.7800	84.9500	+1.578%	5,711,553	+1.624%
2025-10-13	81.9700	83.7300	81.8000	83.6300	+3.336%	7,925,216	+3.229%
2025-10-10	83.7000	84.0200	80.8750	80.9300	-3.124%	10,135,767	+6.672%
2025-10-09	84.6500	84.6900	83.4050	83.5400	-1.148%	4,166,538	+3.340%
2025-10-08	84.5700	84.8400	84.0300	84.5100	+0.464%	2,596,109	+2.154%
2025-10-07	85.4000	85.4300	83.8950	84.1200	-1.441%	7,426,927	+2.627%
2025-10-06	87.2100	87.2100	85.2800	85.3500	-1.885%	5,921,195	+1.148%
2025-10-03	86.9200	87.7000	86.9200	86.9900	+0.242%	3,650,382	-0.759%
2025-10-02	86.3800	86.9700	85.9100	86.7800	+0.510%	2,562,511	-0.519%
2025-10-01	86.0300	86.8000	85.6600	86.3400	+0.186%	3,976,501	-0.012%
2025-09-30	86.7900	86.7900	85.3700	86.1800	-0.726%	4,121,521	+0.174%
2025-09-29	86.9800	86.9800	85.7400	86.8100	+0.289%	2,947,894	-0.553%
2025-09-26	85.6900	86.7000	85.3600	86.5600	+1.039%	3,003,212	-0.266%
2025-09-25	86.0500	86.2200	85.3650	85.6700	-1.698%	2,532,523	+0.770%
2025-09-24	87.1300	87.8800	86.9200	87.1500	+0.242%	4,592,332	-0.941%
2025-09-23	87.0400	87.8000	86.8800	86.9400	+0.300%	3,863,620	-0.702%
2025-09-22	87.3500	87.5000	86.3000	86.6800	-0.699%	4,414,602	-0.404%
2025-09-19	88.6800	88.6800	86.8100	87.2900	-1.356%	3,710,652	-1.100%
2025-09-18	87.9800	88.9800	87.8500	88.4900	+0.947%	5,640,413	-2.441%
2025-09-17	87.7400	89.4100	87.1700	87.6600	+0.206%	9,110,009	-1.517%
2025-09-16	87.4500	87.6150	86.5400	87.4800	-0.091%	3,954,778	-1.315%
2025-09-15	86.8700	87.6900	86.4600	87.5600	+1.413%	5,712,587	-1.405%
2025-09-12	87.8300	87.9000	86.2700	86.3400	-2.064%	7,134,026	-0.012%
2025-09-11	86.7200	88.2300	86.5400	88.1600	+1.990%	3,808,346	-2.076%
2025-09-10	86.3300	86.7100	85.9200	86.4400	-0.311%	4,251,739	-0.127%
2025-09-09	87.3100	87.3100	85.9600	86.7100	-0.835%	6,337,007	-0.438%
2025-09-08	87.5800	87.5800	86.5200	87.4400	+0.103%	5,775,038	-1.269%
2025-09-05	87.2300	87.7200	86.6300	87.3500	+0.437%	5,067,163	-1.168%
2025-09-04	85.4200	87.0050	85.2600	86.9700	+2.595%	4,426,644	-0.736%
2025-09-03	84.3300	85.0500	84.2200	84.7700	+0.510%	3,545,618	+1.840%
2025-09-02	83.3400	84.4100	83.1117	84.3400	+0.178%	3,952,398	+2.359%
2025-08-29	85.6400	85.7050	84.1100	84.1900	-1.313%	4,323,305	+2.542%
2025-08-28	86.7100	87.1500	84.9558	85.3100	-0.906%	6,246,508	+1.196%
2025-08-27	85.0400	86.1550	84.9500	86.0900	+1.809%	5,965,613	+0.279%
2025-08-26	84.7500	85.0800	84.2700	84.5600	-0.047%	3,909,744	+2.093%
2025-08-25	84.8200	85.0300	84.5200	84.6000	-0.797%	3,505,157	+2.045%
2025-08-22	83.7100	85.8400	83.4200	85.2800	+2.512%	8,224,469	+1.231%
2025-08-21	83.1800	83.3250	82.4900	83.1900	-0.704%	4,633,042	+3.774%
2025-08-20	83.8600	84.1590	83.2600	83.7800	-0.558%	3,469,107	+3.044%
2025-08-19	84.4500	85.3700	83.9300	84.2500	-0.083%	3,107,083	+2.469%
2025-08-18	83.5500	84.4200	83.4650	84.3200	+0.897%	2,832,847	+2.384%
2025-08-15	83.8700	84.2300	83.2000	83.5700	-0.215%	4,170,811	+3.303%
2025-08-14	83.7100	84.0400	83.0800	83.7500	-1.505%	6,405,357	+3.081%
2025-08-13	83.2000	85.2150	82.8500	85.0300	+2.163%	6,202,078	+1.529%
2025-08-12	81.5900	83.2500	81.5300	83.2300	+2.715%	6,862,980	+3.725%
2025-08-11	81.0400	81.4100	80.7000	81.0300	+0.322%	3,805,053	+6.541%
2025-08-08	81.7300	82.0000	80.6300	80.7700	-0.554%	3,811,815	+6.884%
2025-08-07	82.2100	82.7400	80.8600	81.2200	-0.209%	5,306,692	+6.292%
2025-08-06	80.0600	81.4200	80.0000	81.3900	+2.274%	5,852,276	+6.070%
2025-08-05	79.9100	80.1600	78.9800	79.5800	+0.113%	6,003,612	+8.482%
2025-08-04	78.3600	79.5800	78.3600	79.4900	+2.107%	7,021,398	+8.605%
2025-08-01	77.5500	78.1600	76.7200	77.8500	-0.777%	10,631,363	+10.893%
2025-07-31	79.4700	79.6600	78.3100	78.4600	-1.171%	7,765,365	+10.031%
2025-07-30	80.6800	80.6800	78.9850	79.3900	-1.047%	8,017,737	+8.742%
2025-07-29	81.7500	81.7500	80.1300	80.2300	-1.691%	8,722,723	+7.603%
2025-07-28	81.7800	82.0450	81.1900	81.6100	-0.196%	4,143,984	+5.784%
2025-07-25	82.1000	82.1000	81.1800	81.7700	+0.294%	4,256,409	+5.577%
2025-07-24	82.7600	82.9500	81.4500	81.5300	-1.653%	6,315,451	+5.887%
2025-07-23	82.9000	83.3200	82.3300	82.9000	+0.278%	7,729,096	+4.138%
2025-07-22	82.0300	82.9900	81.2000	82.6700	+2.836%	11,320,725	+4.427%
2025-07-21	79.9700	80.8200	79.9700	80.3900	+0.904%	3,601,563	+7.389%
2025-07-18	79.8400	80.1900	79.2000	79.6700	+0.239%	4,321,430	+8.359%
2025-07-17	79.1800	79.7400	78.9200	79.4800	+0.493%	5,305,541	+8.619%
2025-07-16	79.5400	79.8300	78.0100	79.0900	+0.038%	6,180,212	+9.154%
2025-07-15	81.0200	81.1699	79.0550	79.0600	-2.153%	4,729,991	+9.196%
2025-07-14	80.2000	80.8750	79.9950	80.8000	+0.673%	3,059,791	+6.844%
2025-07-11	80.5300	80.6500	79.9500	80.2600	-0.840%	4,013,608	+7.563%
2025-07-10	80.2200	81.7000	80.1100	80.9400	+0.935%	4,369,321	+6.659%
2025-07-09	80.1800	80.2700	79.5100	80.1900	+0.489%	3,677,071	+7.657%
2025-07-08	80.2500	80.4300	79.2900	79.8000	-0.175%	4,666,526	+8.183%
2025-07-07	80.0200	80.5100	79.4700	79.9400	-0.856%	3,801,410	+7.993%
2025-07-03	80.3100	80.7700	80.1100	80.6300	+0.574%	4,109,282	+7.069%
2025-07-02	79.4200	80.2000	78.9100	80.1700	+0.995%	6,760,052	+7.684%
2025-07-01	76.4600	80.2550	76.4600	79.3800	+3.011%	10,167,583	+8.755%
2025-06-30	77.5400	77.5600	76.6550	77.0600	-0.375%	4,319,762	+12.030%
2025-06-27	76.9100	77.7950	76.7288	77.3500	+0.940%	4,222,016	+11.610%
2025-06-26	76.6800	76.7300	76.0600	76.6300	+0.209%	3,631,512	+12.658%
2025-06-25	77.5200	77.5200	76.3500	76.4700	-0.971%	2,406,423	+12.894%
2025-06-24	77.5000	77.7700	76.7800	77.2200	+0.065%	5,014,171	+11.797%
2025-06-23	76.4000	77.3450	75.6950	77.1700	+0.208%	5,013,800	+11.870%
2025-06-20	77.0400	77.1700	76.5800	77.0100	+0.931%	4,770,931	+12.102%
2025-06-18	76.2100	76.9400	76.0000	76.3000	+0.079%	3,059,624	+13.145%
2025-06-17	76.1450	77.2400	76.1450	76.2400	-1.064%	6,198,766	+13.235%
2025-06-16	76.4300	77.2200	75.8800	77.0600	+2.269%	4,301,951	+12.030%
2025-06-13	76.1500	76.9300	75.0200	75.3500	-2.358%	7,697,225	+14.572%
2025-06-12	77.4200	77.4200	76.7100	77.1700	-1.001%	3,366,246	+11.870%
2025-06-11	79.0100	79.1200	77.7900	77.9500	-1.304%	3,772,207	+10.750%
2025-06-10	79.2200	79.3850	78.5600	78.9800	+0.241%	4,518,194	+9.306%
2025-06-09	78.7200	79.0400	78.4400	78.7900	+0.587%	5,335,894	+9.570%
2025-06-06	78.3300	78.4200	77.7500	78.3300	+1.006%	4,896,480	+10.213%
2025-06-05	77.1300	77.9800	77.0300	77.5500	+0.714%	6,337,176	+11.322%
2025-06-04	77.4600	77.5700	76.6500	77.0000	-0.696%	3,453,741	+12.117%
2025-06-03	76.8100	77.8000	76.5200	77.5400	+1.772%	3,458,213	+11.336%
2025-06-02	75.7200	76.2500	74.9100	76.1900	+0.342%	3,901,576	+13.309%
2025-05-30	75.3400	76.3300	75.2300	75.9300	-0.013%	4,947,343	+13.697%
2025-05-29	77.1800	77.1800	75.2000	75.9400	-0.563%	7,026,418	+13.682%
2025-05-28	77.2100	77.4400	76.0350	76.3700	-0.065%	5,023,978	+13.042%
2025-05-27	75.7700	76.5450	75.0300	76.4200	+2.330%	5,358,505	+12.968%
2025-05-23	73.8700	75.0100	73.8700	74.6800	-1.125%	4,834,293	+15.600%
2025-05-22	74.5600	75.9050	74.5600	75.5300	+1.792%	4,891,826	+14.299%
2025-05-21	75.3000	75.5400	74.0800	74.2000	-3.070%	8,189,874	+16.348%
2025-05-20	76.3100	76.9800	76.0900	76.5500	+0.367%	5,595,037	+12.776%
2025-05-19	75.2800	76.4950	75.1100	76.2700	-0.262%	4,318,791	+13.190%
2025-05-16	75.5600	76.6500	75.5200	76.4700	+1.312%	3,960,560	+12.894%
2025-05-15	74.7700	75.5000	74.4000	75.4800	+1.547%	6,768,992	+14.375%
2025-05-14	74.3200	75.0850	73.9500	74.3300	-0.242%	7,755,355	+16.144%
2025-05-13	74.8600	75.3200	74.2700	74.5100	-0.054%	7,392,948	+15.864%
2025-05-12	74.2400	75.2100	73.4400	74.5500	+5.925%	13,966,875	+15.801%
2025-05-09	71.0700	71.2300	70.1713	70.3800	-1.166%	5,507,223	+22.663%
2025-05-08	70.8000	71.7800	70.5300	71.2100	+1.554%	7,223,978	+21.233%
2025-05-07	70.3200	70.7200	69.6700	70.1200	+0.718%	5,433,783	+23.118%
2025-05-06	69.6800	70.1400	69.1650	69.6200	-0.869%	4,957,267	+24.002%
2025-05-05	70.2100	71.1000	70.0550	70.2300	-0.496%	4,559,683	+22.925%
2025-05-02	70.2200	70.9700	69.9350	70.5800	+2.171%	6,728,238	+22.315%
2025-05-01	68.8700	69.7500	68.5900	69.0800	+0.553%	4,676,047	+24.971%
2025-04-30	67.9600	68.7800	66.9300	68.7000	-0.435%	6,663,122	+25.662%
2025-04-29	68.3300	69.1000	67.8400	69.0000	+0.481%	4,404,692	+25.116%
2025-04-28	68.6400	69.0700	67.8800	68.6700	+0.277%	3,472,870	+25.717%
2025-04-25	68.2200	68.5200	67.7600	68.4800	+0.029%	4,314,028	+26.066%
2025-04-24	67.3500	68.6300	66.8700	68.4600	+1.648%	6,539,406	+26.103%
2025-04-23	69.1500	70.2200	67.2850	67.3500	+0.238%	10,710,132	+28.181%
2025-04-22	66.4000	67.8200	66.1300	67.1900	+2.393%	7,575,318	+28.486%
2025-04-21	65.9100	66.0100	64.6000	65.6200	-1.323%	5,236,991	+31.560%
2025-04-17	65.0800	66.6200	65.0000	66.5000	+2.418%	8,778,348	+29.820%
2025-04-16	65.3200	65.8900	64.3400	64.9300	-1.157%	5,056,159	+32.959%
2025-04-15	66.5400	67.1300	65.3800	65.6900	-1.573%	8,914,203	+31.420%
2025-04-14	67.5000	67.5000	65.4400	66.7400	+0.648%	6,802,178	+29.353%
2025-04-11	65.9700	66.4381	64.2450	66.3100	+0.363%	8,657,981	+30.192%
2025-04-10	66.3900	66.6500	64.2200	66.0700	-2.752%	13,890,870	+30.664%
2025-04-09	61.6400	69.0100	61.5400	67.9400	+9.387%	18,884,359	+27.068%
2025-04-08	66.6500	66.6900	61.3300	62.1100	-3.750%	13,812,298	+38.995%
2025-04-07	62.2900	67.4200	61.7000	64.5300	-0.555%	15,907,936	+33.783%
2025-04-04	63.4400	66.9600	62.6600	64.8900	-1.188%	16,387,108	+33.041%
2025-04-03	66.9000	67.6400	64.9501	65.6700	-8.064%	12,319,087	+31.460%
2025-04-02	69.0800	71.8650	68.9800	71.4300	+2.203%	9,169,360	+20.860%
2025-04-01	68.9400	70.2050	68.9400	69.8900	+1.158%	7,072,509	+23.523%
2025-03-31	67.4900	69.3600	67.3900	69.0900	+0.802%	10,009,155	+24.953%
2025-03-28	69.8500	69.8500	68.0450	68.5400	-2.323%	9,785,179	+25.956%
2025-03-27	70.0200	70.9200	69.5500	70.1700	-0.213%	6,101,001	+23.030%
2025-03-26	70.6900	70.8704	69.9650	70.3200	-0.326%	5,487,187	+22.767%
2025-03-25	71.2000	71.3300	70.2300	70.5500	-0.899%	6,894,955	+22.367%
2025-03-24	69.8600	71.2900	69.6900	71.1900	+3.114%	4,681,674	+21.267%
2025-03-21	68.0400	69.2250	67.5400	69.0400	+0.334%	8,109,039	+25.043%
2025-03-20	68.9200	69.9400	68.7700	68.8100	-0.693%	5,428,769	+25.461%
2025-03-19	68.4200	69.7500	68.3500	69.2900	+1.732%	7,137,050	+24.592%
2025-03-18	68.6400	68.7600	67.8900	68.1100	-1.390%	3,627,421	+26.751%
2025-03-17	67.7000	69.3400	67.7000	69.0700	+2.280%	6,510,516	+24.989%
2025-03-14	67.4800	67.6350	66.7300	67.5300	+1.366%	5,022,572	+27.839%
2025-03-13	68.3300	68.4000	66.0700	66.6200	-2.231%	6,387,364	+29.586%
2025-03-12	69.6500	70.0100	67.8300	68.1400	-1.275%	5,430,144	+26.695%
2025-03-11	70.1800	70.2500	68.3000	69.0200	-2.072%	7,285,874	+25.080%
2025-03-10	70.9000	71.4200	69.9350	70.4800	-1.756%	8,178,355	+22.489%
2025-03-07	70.9200	71.9600	69.8700	71.7400	+1.113%	11,020,832	+20.337%
2025-03-06	70.6400	72.1000	70.5000	70.9500	-0.630%	9,902,317	+21.677%
2025-03-05	70.8300	71.4900	69.9300	71.4000	+0.819%	5,735,400	+20.910%
2025-03-04	71.0600	71.9200	69.8300	70.8200	-1.612%	8,940,719	+21.901%
2025-03-03	74.3200	74.7500	71.5732	71.9800	-2.913%	5,419,978	+19.936%
2025-02-28	73.4500	74.2100	73.1200	74.1400	+0.967%	6,610,501	+16.442%
2025-02-27	74.8000	75.0000	73.4000	73.4300	-2.002%	8,229,393	+17.568%
2025-02-26	75.7700	76.1800	74.8700	74.9300	-1.187%	5,516,400	+15.214%
2025-02-25	75.5700	76.3300	75.2700	75.8300	+0.397%	5,946,406	+13.847%
2025-02-24	75.7700	76.0000	74.6200	75.5300	+0.319%	6,477,140	+14.299%
2025-02-21	77.9700	78.2000	74.9800	75.2900	-3.139%	10,393,500	+14.663%
2025-02-20	78.3300	78.3500	77.2100	77.7300	-1.283%	5,934,104	+11.064%
2025-02-19	78.8600	78.9400	78.3300	78.7400	-0.719%	4,566,208	+9.639%
2025-02-18	79.5100	79.7600	78.9300	79.3100	-0.063%	3,764,481	+8.851%
2025-02-14	79.9700	80.1200	79.1400	79.3600	-0.214%	3,059,423	+8.783%
2025-02-13	79.2800	79.7650	78.9000	79.5300	+1.209%	6,512,112	+8.550%
2025-02-12	78.0000	78.7000	77.8248	78.5800	-0.368%	6,007,722	+9.863%
2025-02-11	78.6200	78.9000	78.2600	78.8700	-0.177%	3,993,788	+9.459%
2025-02-10	78.6700	79.0900	78.1000	79.0100	+0.945%	4,264,159	+9.265%
2025-02-07	79.8100	79.9700	78.2700	78.2700	-2.199%	6,713,564	+10.298%
2025-02-06	80.7700	81.3300	79.9200	80.0300	-0.299%	3,331,306	+7.872%
2025-02-05	79.8400	80.3000	79.6100	80.2700	+0.652%	2,806,877	+7.550%
2025-02-04	78.8200	79.9900	78.8200	79.7500	+1.154%	3,713,566	+8.251%
2025-02-03	78.4700	79.6200	77.8700	78.8400	-1.757%	7,561,495	+9.500%
2025-01-31	81.2900	81.7600	80.1100	80.2500	-1.763%	8,080,400	+7.576%
2025-01-30	81.1200	81.9800	81.1200	81.6900	+1.453%	4,963,026	+5.680%
2025-01-29	80.7200	80.9600	80.1900	80.5200	-0.531%	4,134,172	+7.216%
2025-01-28	80.5200	81.1350	80.3000	80.9500	+0.522%	4,138,373	+6.646%
2025-01-27	80.0600	80.7500	79.9200	80.5300	+0.249%	5,201,775	+7.202%
2025-01-24	80.1400	80.6200	79.9300	80.3300	+0.237%	3,879,468	+7.469%
2025-01-23	79.0500	80.1400	79.0000	80.1400	+1.251%	3,974,145	+7.724%
2025-01-22	79.5900	79.8700	79.0700	79.1500	-0.864%	3,539,526	+9.071%
2025-01-21	79.0200	79.8700	78.7700	79.8400	+1.798%	4,091,074	+8.129%
2025-01-17	79.0500	79.0700	78.3300	78.4300	+0.217%	4,597,559	+10.073%
2025-01-16	78.2000	78.5600	77.4750	78.2600	-0.140%	3,454,817	+10.312%
2025-01-15	79.2500	79.5800	78.2257	78.3700	+0.979%	4,715,577	+10.157%
2025-01-14	78.5400	78.8600	77.0800	77.6100	-0.856%	3,519,047	+11.236%
2025-01-13	78.4500	78.5200	77.3800	78.2800	-0.974%	5,090,298	+10.284%
2025-01-10	78.5700	79.4750	78.3800	79.0500	-0.278%	6,490,089	+9.209%
2025-01-08	79.1300	79.3400	78.2500	79.2700	-0.176%	6,177,352	+8.906%
2025-01-07	80.4400	80.9100	79.1300	79.4100	-0.713%	5,115,700	+8.714%
2025-01-06	80.2500	80.7200	79.8200	79.9800	+0.377%	6,182,811	+7.939%
2025-01-03	79.6700	80.0300	78.8600	79.6800	+0.403%	6,868,626	+8.346%
2025-01-02	80.1100	80.7400	78.9400	79.3600	-0.289%	4,850,971	+8.783%
2024-12-31	80.0000	80.2900	79.2900	79.5900	+0.038%	4,136,894	+8.468%
2024-12-30	79.9200	79.9500	79.0000	79.5600	-1.559%	6,890,561	+8.509%
2024-12-27	81.1600	81.5800	80.3100	80.8200	-1.234%	4,452,252	+6.818%
2024-12-26	80.5000	81.8700	80.2900	81.8300	+1.375%	3,200,897	+5.499%
2024-12-24	80.3500	80.7200	79.8200	80.7200	+0.724%	2,572,047	+6.950%
2024-12-23	80.3900	80.7700	79.7300	80.1400	-1.305%	5,328,615	+7.724%
2024-12-20	80.1100	82.2400	79.6100	81.2000	+1.184%	6,690,291	+6.318%
2024-12-19	81.3300	81.7300	79.9500	80.2500	-0.162%	6,716,872	+7.576%
2024-12-18	83.1600	83.5400	80.0500	80.3800	-2.958%	6,516,814	+7.402%
2024-12-17	83.2900	83.6200	82.6800	82.8300	-0.862%	4,599,786	+4.226%
2024-12-16	83.2200	84.3400	82.8600	83.5500	+0.336%	4,974,984	+3.327%
2024-12-13	83.7200	83.7200	82.6850	83.2700	-0.180%	4,219,377	+3.675%
2024-12-12	84.2100	84.4200	83.3900	83.4200	-1.056%	3,966,539	+3.488%
2024-12-11	84.1700	84.7100	84.0000	84.3100	+0.441%	4,555,262	+2.396%
2024-12-10	83.5600	84.5300	83.0800	83.9400	+0.479%	5,274,713	+2.847%
2024-12-09	84.1700	84.6400	83.5200	83.5400	-0.096%	4,666,995	+3.340%
2024-12-06	83.7100	84.0100	83.2800	83.6200	+1.296%	5,267,040	+3.241%
2024-12-05	83.4700	83.5500	82.5400	82.5500	-1.644%	4,883,431	+4.579%
2024-12-04	83.0800	84.0600	82.6500	83.9300	+0.817%	3,556,756	+2.860%
2024-12-03	83.3000	83.6100	82.7400	83.2500	-0.311%	2,861,717	+3.700%
2024-12-02	82.9100	83.7500	82.5600	83.5100	+0.833%	4,637,696	+3.377%
2024-11-29	83.4500	83.8300	82.7300	82.8200	-0.109%	2,510,893	+4.238%
2024-11-27	83.3300	83.9500	82.7500	82.9100	+0.230%	4,657,799	+4.125%
2024-11-26	82.9800	83.0100	82.1100	82.7200	-1.536%	6,709,604	+4.364%
2024-11-25	82.4600	84.8400	82.3600	84.0100	+3.652%	10,674,380	+2.762%
2024-11-22	79.6800	81.1900	79.6800	81.0500	+2.699%	8,746,039	+6.514%
2024-11-21	77.8900	78.9700	77.5600	78.9200	+1.675%	4,498,825	+9.389%
2024-11-20	77.6500	77.9400	76.9700	77.6200	-0.881%	4,512,936	+11.221%
2024-11-19	78.2600	78.5500	77.3500	78.3100	-0.470%	5,190,466	+10.241%
2024-11-18	78.6800	79.3900	78.4700	78.6800	+0.115%	3,515,123	+9.723%
2024-11-15	79.5200	79.6000	78.4400	78.5900	-1.070%	4,068,662	+9.849%
2024-11-14	79.8100	80.3800	79.3120	79.4400	-0.214%	3,691,982	+8.673%
2024-11-13	79.9500	80.6600	79.4200	79.6100	+0.038%	3,404,971	+8.441%
2024-11-12	80.1600	80.6900	79.2600	79.5800	-0.823%	3,970,250	+8.482%
2024-11-11	79.7100	80.5100	79.7100	80.2400	+1.364%	3,675,423	+7.590%
2024-11-08	79.4800	79.5100	78.9500	79.1600	-0.578%	4,869,678	+9.058%
2024-11-07	78.8500	80.0700	78.6600	79.6200	+0.989%	4,518,471	+8.428%
2024-11-06	78.8000	79.7850	78.2100	78.8400	+2.032%	8,113,383	+9.500%
2024-11-05	75.9700	77.2700	75.8300	77.2700	+1.471%	2,669,867	+11.725%
2024-11-04	75.4200	77.0000	75.3500	76.1500	+0.955%	3,719,562	+13.368%
2024-11-01	75.3000	76.0000	75.2700	75.4300	+0.667%	2,710,026	+14.450%
2024-10-31	75.7200	75.9200	74.9100	74.9300	-0.650%	4,422,767	+15.214%
2024-10-30	75.6100	76.5200	75.4200	75.4200	-0.370%	3,663,945	+14.466%
2024-10-29	75.9500	76.1400	75.3400	75.7000	-0.968%	4,101,662	+14.042%
2024-10-28	76.0500	76.8000	75.9600	76.4400	+1.245%	4,504,377	+12.938%
2024-10-25	76.1100	76.3600	75.3300	75.5000	-0.317%	3,136,621	+14.344%
2024-10-24	76.1000	76.3400	75.3000	75.7400	+0.013%	2,401,559	+13.982%
2024-10-23	75.8500	76.3100	75.2300	75.7300	-0.617%	3,947,480	+13.997%
2024-10-22	76.8100	76.8100	75.9500	76.2000	-1.142%	2,846,350	+13.294%
2024-10-21	78.0900	78.1100	76.9300	77.0800	-1.331%	3,149,421	+12.001%
2024-10-18	78.5000	78.6400	77.9900	78.1200	-0.141%	1,980,732	+10.509%
2024-10-17	78.6400	78.6800	77.9100	78.2300	-0.280%	3,280,156	+10.354%
2024-10-16	77.6700	78.6400	77.5000	78.4500	+1.567%	4,084,837	+10.045%
2024-10-15	76.1700	78.0400	76.1700	77.2400	+1.418%	8,694,469	+11.769%
2024-10-14	75.9900	76.1800	75.4200	76.1600	+0.171%	3,778,001	+13.353%
2024-10-11	75.0100	76.0900	74.8800	76.0300	+1.522%	3,060,778	+13.547%
2024-10-10	75.3000	75.3000	74.3900	74.8900	-0.782%	4,382,638	+15.276%
2024-10-09	75.7400	75.9700	75.2900	75.4800	-0.277%	2,889,164	+14.375%
2024-10-08	75.4300	75.9800	75.0100	75.6900	+0.491%	4,229,819	+14.057%
2024-10-07	76.5000	76.5300	74.7300	75.3200	-1.953%	4,297,037	+14.618%
2024-10-04	76.2000	77.3600	76.1500	76.8200	+2.454%	9,077,687	+12.380%
2024-10-03	75.0000	75.1500	74.0600	74.9800	-0.412%	5,738,202	+15.137%
2024-10-02	75.8800	76.1900	75.0800	75.2900	-1.298%	4,262,212	+14.663%
2024-10-01	77.3600	77.3650	76.0100	76.2800	-1.815%	5,582,310	+13.175%
2024-09-30	77.4700	78.0200	77.3000	77.6900	-0.206%	2,902,106	+11.121%
2024-09-27	78.0500	78.4000	77.5300	77.8500	+0.581%	4,169,026	+10.893%
2024-09-26	77.2200	77.6300	76.8850	77.4000	+1.282%	4,307,991	+11.537%
2024-09-25	77.0100	77.2900	76.3200	76.4200	-0.921%	3,599,490	+12.968%
2024-09-24	76.9400	77.1800	76.6000	77.1300	+0.797%	3,150,295	+11.928%
2024-09-23	76.6300	76.6600	75.6200	76.5200	-0.065%	3,587,120	+12.820%
2024-09-20	76.9000	77.0600	76.2600	76.5700	-0.829%	2,697,473	+12.747%
2024-09-19	77.7700	77.9400	76.9000	77.2100	+1.179%	3,707,924	+11.812%
2024-09-18	76.2800	78.3200	76.1150	76.3100	+0.066%	4,751,706	+13.131%
2024-09-17	76.1600	77.0000	76.0450	76.2600	+0.820%	3,443,558	+13.205%
2024-09-16	75.5700	76.2900	75.3000	75.6400	+0.159%	2,804,278	+14.133%
2024-09-13	74.2000	75.9000	74.1500	75.5200	+2.888%	8,843,431	+14.314%
2024-09-12	72.5400	73.5975	72.1800	73.4000	+1.550%	5,435,308	+17.616%
2024-09-11	71.9800	72.3400	71.1300	72.2800	-0.097%	5,895,083	+19.438%
2024-09-10	72.8300	72.8300	71.3700	72.3500	-0.276%	4,485,089	+19.323%
2024-09-09	72.7500	73.1900	72.2100	72.5500	+0.041%	3,852,064	+18.994%
2024-09-06	73.6700	74.1800	72.3400	72.5200	-1.694%	5,411,251	+19.043%
2024-09-05	74.5100	74.6900	73.6200	73.7700	-0.486%	3,860,899	+17.026%
2024-09-04	74.5100	74.9700	73.8500	74.1300	-1.213%	3,931,204	+16.458%
2024-09-03	75.8000	76.3100	74.8900	75.0400	-1.677%	4,564,756	+15.045%
2024-08-30	76.6600	76.6600	75.5500	76.3200	+0.184%	3,830,133	+13.116%
2024-08-29	76.8800	76.9500	75.6800	76.1800	-0.496%	5,513,328	+13.324%
2024-08-28	77.1300	77.4300	76.3500	76.5600	-1.467%	4,854,275	+12.761%
2024-08-27	77.6500	77.8300	77.2600	77.7000	-0.359%	2,501,001	+11.107%
2024-08-26	78.2800	78.6050	77.8850	77.9800	-0.077%	2,608,447	+10.708%
2024-08-23	77.0100	78.1450	76.7200	78.0400	+2.442%	4,067,653	+10.623%
2024-08-22	76.7900	76.9900	76.0650	76.1800	-1.691%	2,877,867	+13.324%
2024-08-21	77.6600	78.1000	77.0200	77.4900	+1.268%	3,149,875	+11.408%
2024-08-20	77.0400	77.2100	76.2000	76.5200	-0.778%	2,701,104	+12.820%
2024-08-19	76.9700	77.5600	76.9500	77.1200	+0.039%	3,869,077	+11.942%
2024-08-16	76.2000	77.4950	76.1700	77.0900	+0.771%	3,813,225	+11.986%
2024-08-15	76.2100	76.7200	75.6300	76.5000	+4.223%	9,941,329	+12.850%
2024-08-14	74.3000	74.4600	73.3200	73.4000	-0.784%	3,917,625	+17.616%
2024-08-13	73.1100	74.0900	72.7600	73.9800	+1.719%	2,627,296	+16.694%
2024-08-12	73.5700	73.5800	72.6250	72.7300	-0.899%	3,628,276	+18.699%
2024-08-09	73.3100	73.6350	72.8200	73.3900	-0.041%	4,502,275	+17.632%

.dark-mode .ynS1q8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ynS1q8{ color: #333333; background-color: white; border: 2px solid #333333; }XRTState Street SPDR S&P Retail ETFstock NYSE ETF

XRT
State Street SPDR S&P Retail ETF
stock NYSE ETF