State Street SPDR S&P Retail ETF (XRT)

87.17
-0.45 (-0.51%)
NYSE· Last Trade: Jul 8th, 2:57 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P Retail ETF (XRT)

DateOpenHighLowCloseVolumeAdjusted Close
7/07/202687.9788.4386.9287.174,350,42087.17
7/06/202688.2188.3186.7887.622,805,22987.62
7/02/202688.3088.4186.9988.063,876,66788.06
7/01/202687.4288.3887.0487.842,859,56387.84
6/30/202687.7187.7786.6287.747,841,62187.74
6/29/202688.7888.7887.7487.943,916,44487.94
6/26/202687.4988.8087.3788.723,432,35588.72
6/25/202688.2188.7686.9587.565,604,76187.56
6/24/202686.3388.4386.3088.2210,094,18488.22
6/23/202685.1986.3085.1985.784,039,10985.78
6/22/202686.1687.0585.4885.514,112,70085.51
6/18/202685.3886.7085.2286.395,607,82486.20
6/17/202687.0087.4184.3884.556,971,95784.37
6/16/202687.6388.3386.9487.084,638,70186.89
6/15/202688.5489.0987.3187.445,608,91687.25
6/12/202687.8288.2787.1787.734,993,01587.54
6/11/202685.4487.7184.9687.675,332,95487.48
6/10/202684.4985.9684.1784.996,064,93684.81
6/09/202684.2286.1283.5884.838,882,47584.65
6/08/202682.7684.4382.6883.753,350,17683.57
6/05/202683.5584.1582.0882.635,890,00582.45
6/04/202684.2484.5983.3183.534,109,23283.35
6/03/202683.4083.4382.6983.375,041,19083.19
6/02/202683.7584.0883.3583.704,155,02383.52
6/01/202683.3983.7082.4183.326,316,26083.14
5/29/202684.7185.1183.7583.994,533,30483.81
5/28/202684.5985.8684.0185.617,648,19085.43
5/27/202683.6485.4783.5583.968,582,18683.78
5/26/202682.9983.7282.4282.965,936,41982.78
5/22/202681.8382.6181.6982.545,384,10382.36
5/21/202680.2282.2379.3381.7910,928,07181.61
5/20/202679.1381.2777.8680.968,322,53280.79
5/19/202679.3280.0278.2079.137,173,55978.96
5/18/202679.3080.3478.5479.595,667,45379.42
5/15/202679.9980.6179.0779.097,072,57578.92
5/14/202680.7581.3280.2080.384,094,11080.21
5/13/202680.0180.2278.8979.759,936,61579.58
5/12/202681.3881.4879.8880.705,521,72280.53
5/11/202684.5184.5781.5281.668,026,13981.48
5/08/202684.5785.1183.8584.723,983,72884.54
5/07/202685.2785.8383.5884.356,953,81684.17
5/06/202685.3385.8384.8085.143,545,75284.96
5/05/202683.9784.8083.8484.392,740,08684.21
5/04/202685.1085.6583.3383.616,144,53283.43
5/01/202685.9186.3385.1485.583,463,60985.40
4/30/202684.2886.2584.1685.783,896,08785.60
4/29/202684.3684.7983.5183.814,234,58883.63
4/28/202685.2886.0984.0784.503,832,10984.32
4/27/202685.6686.4285.2185.253,013,30785.07
4/24/202685.8586.0384.9785.793,461,25385.61
4/23/202687.1287.2385.0885.906,187,73585.72
4/22/202687.8588.1386.5887.113,837,16586.92
4/21/202688.3389.0186.9187.205,258,44387.01
4/20/202686.6888.0486.3087.972,719,92087.78
4/17/202685.4887.7085.4786.959,610,14686.76
4/16/202683.9784.7783.7384.504,677,94084.32
4/15/202683.6584.3483.4983.883,226,31283.70
4/14/202683.2083.8982.9183.633,491,73183.45
4/13/202682.4283.2981.7883.244,129,89783.06
4/10/202683.9284.1682.5182.734,204,02882.55
4/09/202682.6584.3182.3383.864,408,84683.68
4/08/202683.5184.2382.6483.095,682,60882.91