Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

State Street SPDR S&P Retail ETF (XRT)

82.54
+0.75 (0.92%)
NYSE· Last Trade: May 25th, 12:41 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202681.8382.6181.6982.545,384,10382.54
5/21/202680.2282.2379.3381.7910,928,07181.79
5/20/202679.1381.2777.8680.968,322,53280.96
5/19/202679.3280.0278.2079.137,173,55979.13
5/18/202679.3080.3478.5479.595,667,45379.59
5/15/202679.9980.6179.0779.097,072,57579.09
5/14/202680.7581.3280.2080.384,094,11080.38
5/13/202680.0180.2278.8979.759,936,61579.75
5/12/202681.3881.4879.8880.705,521,72280.70
5/11/202684.5184.5781.5281.668,026,13981.66
5/08/202684.5785.1183.8584.723,983,72884.72
5/07/202685.2785.8383.5884.356,953,81684.35
5/06/202685.3385.8384.8085.143,545,75285.14
5/05/202683.9784.8083.8484.392,740,08684.39
5/04/202685.1085.6583.3383.616,144,53283.61
5/01/202685.9186.3385.1485.583,463,60985.58
4/30/202684.2886.2584.1685.783,896,08785.78
4/29/202684.3684.7983.5183.814,234,58883.81
4/28/202685.2886.0984.0784.503,832,10984.50
4/27/202685.6686.4285.2185.253,013,30785.25
4/24/202685.8586.0384.9785.793,461,25385.79
4/23/202687.1287.2385.0885.906,187,73585.90
4/22/202687.8588.1386.5887.113,837,16587.11
4/21/202688.3389.0186.9187.205,258,44387.20
4/20/202686.6888.0486.3087.972,719,92087.97
4/17/202685.4887.7085.4786.959,610,14686.95
4/16/202683.9784.7783.7384.504,677,94084.50
4/15/202683.6584.3483.4983.883,226,31283.88
4/14/202683.2083.8982.9183.633,491,73183.63
4/13/202682.4283.2981.7883.244,129,89783.24
4/10/202683.9284.1682.5182.734,204,02882.73
4/09/202682.6584.3182.3383.864,408,84683.86
4/08/202683.5184.2382.6483.095,682,60883.09
4/07/202681.4981.7580.3481.224,237,07781.22
4/06/202680.4181.9180.3681.832,934,58381.83
4/02/202679.6981.1578.9280.453,385,09880.45
4/01/202680.7781.3080.4280.606,807,07480.60
3/31/202679.5881.2778.8480.475,592,97880.47
3/30/202679.2879.4877.9278.375,096,11078.37
3/27/202679.6579.7178.3878.586,956,90178.58
3/26/202679.4180.9979.4179.968,019,02179.96
3/25/202680.2580.8378.8180.064,370,98380.06
3/24/202678.9780.0478.5379.344,791,53579.34
3/23/202680.0681.0779.7779.869,957,54079.86
3/20/202679.6679.9078.2978.656,694,19478.44
3/19/202678.6380.5078.4879.907,836,81979.68
3/18/202679.7280.3578.9578.995,849,16078.78
3/17/202680.6281.4680.2780.364,029,30980.14
3/16/202680.6681.2080.0880.174,549,90679.95
3/13/202680.7081.1879.8080.026,701,90579.80
3/12/202681.0881.5780.1380.268,735,84480.04
3/11/202682.5883.2081.4981.745,453,73881.52
3/10/202682.6184.3582.5782.637,518,56482.41
3/09/202681.8582.9780.0482.869,665,76582.64
3/06/202683.4383.4582.1083.076,942,73082.85
3/05/202684.7885.7983.5184.635,138,48284.40
3/04/202686.3286.8485.2585.944,424,22485.71
3/03/202684.2285.9882.8585.659,207,14085.42
3/02/202685.5786.4585.0186.167,442,48185.93
2/27/202686.8687.2786.3086.984,374,64786.75
2/26/202687.0188.3486.9187.677,724,07787.43
2/25/202687.2287.2286.0286.696,667,72386.46