NYSE:XRT Fund Quote
69.89
+0.80 (1.16%)
SPDR S&P Retail ETF is a security that trades on the New York Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 68.94 | 70.20 | 68.94 | 69.89 | 7,072,510 | 69.89 |
| 3/31/2025 | 67.49 | 69.36 | 67.39 | 69.09 | 10,009,163 | 69.09 |
| 3/28/2025 | 69.85 | 69.85 | 68.05 | 68.54 | 9,785,181 | 68.54 |
| 3/27/2025 | 70.02 | 70.92 | 69.55 | 70.17 | 6,101,003 | 70.17 |
| 3/26/2025 | 70.69 | 70.87 | 69.97 | 70.32 | 5,487,045 | 70.32 |
| 3/25/2025 | 71.20 | 71.33 | 70.23 | 70.55 | 6,894,960 | 70.55 |
| 3/24/2025 | 69.86 | 71.29 | 69.69 | 71.19 | 4,681,460 | 71.19 |
| 3/21/2025 | 68.04 | 69.22 | 67.54 | 69.04 | 8,109,042 | 68.86 |
| 3/20/2025 | 68.92 | 69.94 | 68.77 | 68.81 | 5,428,769 | 68.63 |
| 3/19/2025 | 68.42 | 69.75 | 68.35 | 69.29 | 7,137,050 | 69.11 |
| 3/18/2025 | 68.64 | 68.76 | 67.89 | 68.11 | 3,627,416 | 67.93 |
| 3/17/2025 | 67.70 | 69.34 | 67.70 | 69.07 | 6,510,518 | 68.89 |
| 3/14/2025 | 67.48 | 67.64 | 66.73 | 67.53 | 5,022,572 | 67.35 |
| 3/13/2025 | 68.33 | 68.40 | 66.07 | 66.62 | 6,395,490 | 66.45 |
| 3/12/2025 | 69.65 | 70.01 | 67.83 | 68.14 | 5,430,221 | 67.96 |
| 3/11/2025 | 70.18 | 70.25 | 68.30 | 69.02 | 7,285,875 | 68.84 |
| 3/10/2025 | 70.90 | 71.42 | 69.94 | 70.48 | 8,178,360 | 70.30 |
| 3/07/2025 | 70.92 | 71.96 | 69.87 | 71.74 | 11,020,836 | 71.55 |
| 3/06/2025 | 70.64 | 72.10 | 70.50 | 70.95 | 10,905,090 | 70.76 |
| 3/05/2025 | 70.83 | 71.49 | 69.93 | 71.40 | 5,735,400 | 71.21 |
| 3/04/2025 | 71.06 | 71.92 | 69.83 | 70.82 | 8,940,629 | 70.63 |
| 3/03/2025 | 74.32 | 74.75 | 71.57 | 71.98 | 5,419,778 | 71.79 |
| 2/28/2025 | 73.45 | 74.21 | 73.12 | 74.14 | 6,612,307 | 73.95 |
| 2/27/2025 | 74.80 | 75.00 | 73.40 | 73.43 | 8,230,467 | 73.24 |
| 2/26/2025 | 75.77 | 76.18 | 74.87 | 74.93 | 5,516,404 | 74.73 |
| 2/25/2025 | 75.57 | 76.33 | 75.27 | 75.83 | 5,946,408 | 75.63 |
| 2/24/2025 | 75.77 | 76.00 | 74.62 | 75.53 | 6,477,142 | 75.33 |
| 2/21/2025 | 77.97 | 78.20 | 74.98 | 75.29 | 11,511,901 | 75.09 |
| 2/20/2025 | 78.33 | 78.35 | 77.21 | 77.73 | 5,933,914 | 77.53 |
| 2/19/2025 | 78.86 | 78.94 | 78.33 | 78.74 | 4,566,210 | 78.53 |
| 2/18/2025 | 79.51 | 79.76 | 78.93 | 79.31 | 3,833,481 | 79.10 |
| 2/14/2025 | 79.97 | 80.12 | 79.14 | 79.36 | 3,059,423 | 79.15 |
| 2/13/2025 | 79.28 | 79.77 | 78.90 | 79.53 | 6,512,117 | 79.32 |
| 2/12/2025 | 78.00 | 78.70 | 77.82 | 78.58 | 6,007,727 | 78.37 |
| 2/11/2025 | 78.62 | 78.90 | 78.26 | 78.87 | 3,993,793 | 78.66 |
| 2/10/2025 | 78.67 | 79.09 | 78.10 | 79.01 | 4,264,161 | 78.80 |
| 2/07/2025 | 79.81 | 79.97 | 78.27 | 78.27 | 6,713,567 | 78.06 |
| 2/06/2025 | 80.77 | 81.33 | 79.92 | 80.03 | 3,331,310 | 79.82 |
| 2/05/2025 | 79.84 | 80.30 | 79.61 | 80.27 | 2,824,178 | 80.06 |
| 2/04/2025 | 78.82 | 79.99 | 78.82 | 79.75 | 3,714,063 | 79.54 |
| 2/03/2025 | 78.47 | 79.62 | 77.87 | 78.84 | 7,606,018 | 78.63 |
| 1/31/2025 | 81.29 | 81.76 | 80.11 | 80.25 | 8,098,741 | 80.04 |
| 1/30/2025 | 81.12 | 81.98 | 81.12 | 81.69 | 4,976,376 | 81.48 |
| 1/29/2025 | 80.72 | 80.96 | 80.19 | 80.52 | 4,135,688 | 80.31 |
| 1/28/2025 | 80.52 | 81.14 | 80.30 | 80.95 | 4,151,409 | 80.74 |
| 1/27/2025 | 80.06 | 80.75 | 79.92 | 80.53 | 5,228,267 | 80.32 |
| 1/24/2025 | 80.14 | 80.62 | 79.93 | 80.33 | 3,879,468 | 80.12 |
| 1/23/2025 | 79.05 | 80.14 | 79.00 | 80.14 | 3,974,191 | 79.93 |
| 1/22/2025 | 79.59 | 79.87 | 79.07 | 79.15 | 3,642,753 | 78.94 |
| 1/21/2025 | 79.02 | 79.87 | 78.77 | 79.84 | 4,112,005 | 79.63 |
| 1/17/2025 | 79.05 | 79.07 | 78.33 | 78.43 | 4,601,366 | 78.22 |
| 1/16/2025 | 78.20 | 78.56 | 77.47 | 78.26 | 3,454,792 | 78.05 |
| 1/15/2025 | 79.25 | 79.58 | 78.23 | 78.37 | 4,712,160 | 78.16 |
| 1/14/2025 | 78.54 | 78.86 | 77.08 | 77.61 | 3,518,722 | 77.41 |
| 1/13/2025 | 78.45 | 78.52 | 77.38 | 78.28 | 5,088,763 | 78.07 |
| 1/10/2025 | 78.57 | 79.47 | 78.38 | 79.05 | 6,490,094 | 78.84 |
| 1/08/2025 | 79.13 | 79.34 | 78.25 | 79.27 | 6,177,355 | 79.06 |
| 1/07/2025 | 80.44 | 80.91 | 79.13 | 79.41 | 5,115,519 | 79.20 |
| 1/06/2025 | 80.25 | 80.72 | 79.82 | 79.98 | 6,182,814 | 79.77 |
| 1/03/2025 | 79.67 | 80.03 | 78.86 | 79.68 | 6,869,147 | 79.47 |
| 1/02/2025 | 80.11 | 80.74 | 78.94 | 79.36 | 4,870,034 | 79.15 |