Free Trial

SPDR S&P Retail ETF (XRT) Chart & Stock Price History

→ The best inflation-proof investment (From DTI) (Ad)
Free XRT Stock Alerts
$74.29
+0.87 (+1.18%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

SPDR S&P Retail ETF Stock Price Performance

5 Day
Performance
+4.22%
1 Month
Performance
-0.51%
3 Month
Performance
+5.26%
6 Month
Performance
+20.70%
Year-To-Date
Performance
+2.72%
1 Year
Performance
+21.45%
Receive XRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SPDR S&P Retail ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Wealth Builders Institute
No experience to confident trader, meet my student…
Uncover the secrets to stress-free trading and discover how you can start seeing profits without the steep learning curve.
Click here

XRT Stock Chart for Monday, May, 6, 2024

XRT Chart by TradingView

SPDR S&P Retail ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$73.42$74.29
+1.18%		$74.35$73.784.38 million shs$627.75 million
05/03/2024$72.49$73.44
+1.30%		$73.93$73.074.54 million shs$620.53 million
05/02/2024$71.28$72.49
+1.70%		$72.58$71.655.12 million shs$612.54 million
05/01/2024$71.79$71.28
-0.71%		$72.69$71.009.03 million shs$602.32 million
04/30/2024$73.23$71.79
-1.97%		$72.85$71.795.26 million shs$459.46 million
04/29/2024$73.22$73.23
+0.01%		$73.76$72.893.80 million shs$468.67 million
04/26/2024$72.21$73.29
+1.50%		$73.49$72.236.75 million shs$469.06 million
04/25/2024$72.52$72.21
-0.43%		$72.29$71.055.62 million shs$462.14 million
04/24/2024$73.00$72.52
-0.66%		$72.97$72.295.50 million shs$464.13 million
04/23/2024$71.47$73.00
+2.14%		$73.12$71.856.46 million shs$467.20 million
04/22/2024$71.17$71.47
+0.42%		$72.03$70.916.23 million shs$457.41 million
04/19/2024$70.69$71.17
+0.68%		$71.21$70.476.43 million shs$455.49 million
04/18/2024$70.66$70.69
+0.04%		$71.62$70.446.67 million shs$452.42 million
04/17/2024$70.97$70.66
-0.44%		$71.66$70.418.63 million shs$452.22 million
04/16/2024$70.92$70.97
+0.07%		$71.21$70.228.60 million shs$454.21 million
04/15/2024$71.88$70.92
-1.34%		$72.87$70.808.83 million shs$453.89 million
04/12/2024$73.57$71.88
-2.30%		$73.17$71.698.30 million shs$481.60 million
04/11/2024$73.38$73.57
+0.26%		$73.71$72.694.53 million shs$492.92 million
04/10/2024$74.87$73.38
-1.99%		$73.88$72.839.23 million shs$491.65 million
04/09/2024$74.82$74.87
+0.07%		$75.39$74.296.20 million shs$501.63 million
04/08/2024$74.67$74.82
+0.20%		$75.48$74.743.48 million shs$501.29 million
04/05/2024$74.44$74.66
+0.29%		$74.97$74.285.75 million shs$500.19 million
04/04/2024$75.47$74.44
-1.36%		$76.30$74.275.62 million shs$498.75 million
04/03/2024$76.28$75.47
-1.06%		$76.21$75.325.27 million shs$505.65 million
04/02/2024$78.46$76.28
-2.78%		$77.63$76.026.43 million shs$511.04 million
04/01/2024$78.99$78.46
-0.67%		$79.12$78.385.65 million shs$525.68 million
03/29/2024$78.99$78.99$79.11$78.334.64 million shs$529.23 million
03/28/2024$78.36$78.99
+0.80%		$79.11$78.334.58 million shs$529.23 million
03/27/2024$76.84$78.36
+1.98%		$78.37$77.214.65 million shs$525.01 million
03/26/2024$76.54$76.84
+0.39%		$77.33$76.652.42 million shs$514.83 million
03/25/2024$77.23$76.54
-0.89%		$77.94$76.533.97 million shs$512.82 million
03/22/2024$78.14$77.23
-1.16%		$78.08$77.203.97 million shs$517.44 million
03/21/2024$77.33$78.14
+1.05%		$78.42$77.075.82 million shs$523.54 million
03/20/2024$76.00$77.33
+1.75%		$77.35$75.818.11 million shs$518.11 million
03/19/2024$75.42$76.00
+0.77%		$76.06$75.066.17 million shs$509.20 million
03/18/2024$75.61$75.42
-0.25%		$75.84$74.797.71 million shs$505.31 million
03/15/2024$75.30$75.61
+0.41%		$75.82$74.834.76 million shs$506.59 million
03/14/2024$75.92$75.30
-0.82%		$76.39$74.656.80 million shs$504.51 million
03/13/2024$75.41$75.92
+0.68%		$76.20$74.924.18 million shs$508.66 million
03/12/2024$75.26$75.41
+0.20%		$75.95$75.034.63 million shs$505.25 million
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/11/2024$75.62$75.26
-0.48%		$75.81$74.723.78 million shs$504.24 million
03/08/2024$75.69$75.62
-0.09%		$76.65$75.137.12 million shs$506.65 million
03/07/2024$75.48$75.69
+0.28%		$76.54$75.575.84 million shs$507.12 million
03/06/2024$76.70$75.48
-1.59%		$76.83$75.179.55 million shs$505.72 million
03/05/2024$76.72$76.70
-0.03%		$77.30$76.305.13 million shs$513.89 million
03/04/2024$77.02$76.72
-0.39%		$77.59$76.704.78 million shs$514.02 million
03/01/2024$76.49$77.02
+0.69%		$77.12$75.847.28 million shs$516.03 million
02/29/2024$75.96$76.49
+0.70%		$76.97$75.967.93 million shs$512.48 million
02/28/2024$76.64$75.96
-0.89%		$76.57$75.907.68 million shs$508.93 million
02/27/2024$74.79$76.64
+2.47%		$76.84$75.258.56 million shs$513.49 million
02/26/2024$74.63$74.79
+0.21%		$75.23$74.467.20 million shs$501.09 million
02/23/2024$73.32$74.63
+1.79%		$74.99$73.817.97 million shs$500.02 million
02/22/2024$72.70$73.32
+0.85%		$73.47$72.614.61 million shs$491.24 million
02/21/2024$73.04$72.70
-0.47%		$73.25$72.306.46 million shs$487.09 million
02/20/2024$73.57$73.04
-0.72%		$73.30$72.783.33 million shs$489.37 million
02/19/2024$73.57$73.57$74.22$72.954.32 million shs$492.92 million
02/16/2024$73.98$73.55
-0.59%		$74.22$72.954.32 million shs$492.75 million
02/15/2024$72.97$73.98
+1.38%		$74.11$73.197.78 million shs$495.67 million
02/14/2024$72.00$72.97
+1.35%		$73.15$71.888.24 million shs$488.90 million
02/13/2024$74.16$72.00
-2.91%		$72.56$71.3512.50 million shs$482.40 million
02/12/2024$72.70$74.16
+2.01%		$74.36$72.784.55 million shs$496.87 million
02/09/2024$71.73$72.70
+1.35%		$72.77$71.547.05 million shs$487.09 million
02/08/2024$70.67$71.73
+1.50%		$71.79$70.406.96 million shs$480.59 million
02/07/2024$70.58$70.67
+0.13%		$70.95$70.195.67 million shs$473.49 million
02/06/2024$69.70$70.58
+1.26%		$70.61$69.263.68 million shs$472.89 million
02/05/2024$70.74$69.70
-1.47%		$70.06$69.007.54 million shs$466.99 million

Related Companies:
This page (NYSEARCA:XRT) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings
Oil Surge Predicted... But Are You Ready
The Oxford Club