Canada markets closed

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.17+0.48 (+0.68%)
At close: 04:00PM EDT
71.47 +0.30 (+0.42%)
After hours: 05:16PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202470.4971.2170.4871.1771.176,534,384
Apr 18, 202470.9571.6270.4470.6970.696,667,400
Apr 17, 202471.4671.6670.4170.6670.668,632,000
Apr 16, 202470.7271.2170.2270.9770.9710,533,500
Apr 15, 202472.5572.8770.8070.9370.938,827,600
Apr 12, 202473.1473.1771.6971.8871.888,320,200
Apr 11, 202473.4873.7172.6973.5773.574,530,200
Apr 10, 202473.5373.8872.8373.3673.369,230,600
Apr 09, 202475.1175.3974.2974.8774.876,203,400
Apr 08, 202475.0175.4874.7474.8274.823,534,300
Apr 05, 202474.4374.9774.2874.6774.675,745,400
Apr 04, 202476.2576.3074.2774.4474.445,804,900
Apr 03, 202476.1776.2175.3275.4775.475,270,100
Apr 02, 202477.5877.6376.0276.2576.256,433,300
Apr 01, 202479.0579.1278.3878.4678.465,655,500
Mar 28, 202478.4579.1178.3378.9978.994,638,600
Mar 27, 202477.2478.3777.2178.3678.364,651,500
Mar 26, 202476.8277.3376.6576.8476.842,425,000
Mar 25, 202477.4477.9476.5376.5476.543,965,900
Mar 22, 202477.8378.0877.2077.2377.234,033,400
Mar 21, 202477.0778.4277.0778.1478.146,912,000
Mar 20, 202475.9377.3575.8177.3377.338,114,400
Mar 19, 202475.0876.0675.0375.9975.996,171,800
Mar 18, 202475.6675.8474.7975.4275.427,812,300
Mar 18, 20240.15 Dividend
Mar 15, 202474.8375.8274.8375.6175.464,831,200
Mar 14, 202476.2076.3974.6475.2675.116,803,000
Mar 13, 202475.1676.2074.9275.9275.774,183,400
Mar 12, 202475.4775.9575.0375.4175.264,635,100
Mar 11, 202475.4475.8174.7275.2675.113,781,200
Mar 08, 202476.1076.6575.1375.6275.477,116,400
Mar 07, 202475.9376.5475.5775.6975.545,852,400
Mar 06, 202476.7276.8375.1775.4875.339,554,900
Mar 05, 202476.4477.3076.3076.7076.555,139,600
Mar 04, 202476.9677.5976.7076.7276.574,783,900
Mar 01, 202476.5377.1275.8477.0276.877,278,700
Feb 29, 202476.7776.9775.9676.4976.347,927,300
Feb 28, 202476.1876.5875.9075.9675.817,685,000
Feb 27, 202475.2576.8475.2576.6476.498,561,800
Feb 26, 202474.6175.2374.4674.7974.647,197,500
Feb 23, 202473.9074.9973.8174.6374.487,974,400
Feb 22, 202472.9273.4872.6173.3273.174,613,200
Feb 21, 202472.8373.2572.3072.7072.566,466,600
Feb 20, 202473.0473.3072.7873.0472.903,325,800
Feb 16, 202473.0374.2272.9573.5773.424,323,800
Feb 15, 202473.1974.1173.1973.9873.837,786,000
Feb 14, 202472.6873.1571.8872.9772.838,237,500
Feb 13, 202472.1372.5671.3572.0071.8612,499,900
Feb 12, 202472.7874.3672.7874.1674.014,554,100
Feb 09, 202471.7472.7871.5472.7072.567,048,400
Feb 08, 202470.6971.7970.4071.7371.596,961,400
Feb 07, 202470.7270.9570.1970.6770.535,670,600
Feb 06, 202469.5870.6169.2670.5870.443,680,900
Feb 05, 202470.0570.0669.0069.7069.567,543,900
Feb 02, 202469.8171.2569.3770.7470.6011,707,200
Feb 01, 202469.2770.4368.6970.4070.2611,209,800
Jan 31, 202469.9270.4968.4868.6068.4611,765,800
Jan 30, 202470.1070.5569.9270.2670.125,032,400
Jan 29, 202469.8770.6169.5470.5270.385,054,000
Jan 26, 202469.9870.3669.7769.9469.806,269,400
Jan 25, 202469.2369.6968.8569.5969.458,733,100
Jan 24, 202470.1770.1768.5668.6968.557,012,700
Jan 23, 202470.4370.9369.1069.3669.226,962,300
Jan 22, 202469.0870.0368.8769.9669.826,719,900
Jan 19, 202468.5169.1267.5768.6868.549,282,700
Jan 18, 202468.6168.6767.6168.3968.258,903,500
Jan 17, 202468.0168.4167.7568.2268.084,762,400
Jan 16, 202468.3568.7167.8868.6368.496,729,700
Jan 12, 202470.0470.5068.6168.8268.686,910,200
Jan 11, 202469.9670.1368.9069.6869.546,832,700
Jan 10, 202470.0770.4169.5770.2370.093,910,200
Jan 09, 202470.1770.4069.7970.0269.885,692,300
Jan 08, 202469.5670.6869.2470.6270.486,736,200
Jan 05, 202469.2970.4769.0369.4069.264,943,900
Jan 04, 202469.4769.8869.0069.5269.385,558,700
Jan 03, 202471.3671.5969.6169.6569.519,163,000
Jan 02, 202471.8072.9471.4772.2672.127,248,200
Dec 29, 202372.9773.2372.1672.3272.187,862,800
Dec 28, 202372.7973.1972.7173.1172.964,631,700
Dec 27, 202372.9173.3272.6473.1272.975,139,400
Dec 26, 202372.3472.8872.0272.7172.573,650,600
Dec 22, 202371.4472.6471.4472.0471.906,795,800
Dec 21, 202371.8772.2971.4672.2472.106,087,200
Dec 20, 202371.8472.5270.8470.8470.706,801,000
Dec 19, 202371.1872.3071.0172.2072.065,085,900
Dec 18, 202370.9271.2170.1970.7670.626,493,900
Dec 18, 20230.326 Dividend
Dec 15, 202371.5871.8970.5570.8570.386,532,900
Dec 14, 202370.8971.7970.7471.4370.9611,274,700
Dec 13, 202367.7069.7866.9869.7569.298,335,500
Dec 12, 202367.9468.0067.4467.5367.093,477,000
Dec 11, 202367.6868.3567.5068.1967.746,785,300
Dec 08, 202366.9067.6466.6167.0866.646,429,400
Dec 07, 202366.3367.1466.0467.0766.635,881,100
Dec 06, 202366.6167.4166.2366.3565.917,185,600
Dec 05, 202366.8666.9765.9365.9865.555,829,800
Dec 04, 202366.7168.2266.7167.7967.346,783,600
Dec 01, 202364.6567.0764.4467.0566.618,848,200
Nov 30, 202364.8064.9263.8964.6064.187,294,400
Nov 29, 202364.5365.4864.4364.5464.125,609,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...