SPDR S&P Retail (XRT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.935 | -1.21302542813 | 77.08 | 79.2 | 74.99 | 5102250 | 77.18274918 | SP |
| 4 | 0.315 | 0.415402874852 | 75.83 | 79.2 | 73.11 | 4168974 | 75.74502363 | SP |
| 12 | 3.375 | 4.63790023361 | 72.77 | 80.1 | 71 | 5681135 | 75.86040006 | SP |
| 26 | 5.715 | 8.11443986937 | 70.43 | 80.1 | 68.48 | 6095859 | 74.46743062 | SP |
| 52 | 10.005 | 15.1270033263 | 66.14 | 80.1 | 57.48 | 6255111 | 69.02967982 | SP |
| 156 | -19.495 | -20.3837306566 | 95.64 | 104.31 | 55.32 | 5314026 | 69.95847184 | SP |
| 260 | 33.875 | 80.1395788976 | 42.27 | 104.31 | 26.29 | 4893323 | 63.73059 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 76.19 | 0.6 | 0.79 | 76.13 | 76.24 | 74.99 | 4053630 |
| 1721428200 | 75.59 | -0.91 | -1.19 | 76.44 | 76.51 | 75.455 | 5835601 |
| 1721341800 | 76.5 | -1.77 | -2.26 | 77.83 | 78.735 | 76.3 | 4993119 |
| 1721255400 | 78.27 | -0.86 | -1.09 | 78.08 | 79.16 | 77.875 | 4615344 |
| 1721169000 | 79.13 | 2.71 | 3.55 | 77.08 | 79.2 | 77.03 | 6013554 |
| 1721082600 | 76.42 | -0.69 | -0.89 | 76.89 | 77.41 | 76.24 | 6798067 |
| 1720823400 | 77.11 | 0.58 | 0.76 | 76.88 | 77.655 | 76.79 | 4863573 |
| 1720737000 | 76.53 | 2.68 | 3.63 | 74.89 | 76.61 | 74.89 | 6973424 |
| 1720650600 | 73.85 | 0.63 | 0.86 | 73.6 | 73.975 | 73.48 | 3779470 |
| 1720564200 | 73.22 | -0.46 | -0.62 | 73.61 | 73.74 | 73.11 | 2988984 |
| 1720477800 | 73.68 | 0.23 | 0.31 | 73.9 | 74.21 | 73.62 | 4419763 |
| 1720218600 | 73.45 | -0.04 | -0.05 | 73.48 | 73.83 | 73.18 | 1777957 |
| 1720040640 | 73.49 | -0.2 | -0.27 | 73.84 | 74.11 | 73.425 | 2044705 |
| 1719959400 | 73.69 | 0.09 | 0.12 | 73.68 | 73.9 | 73.49 | 2981807 |
| 1719873000 | 73.6 | -1.29 | -1.72 | 75.3 | 75.42 | 73.561 | 4402013 |
| 1719613800 | 74.89 | 0 | 0.00 | 74.89 | 74.89 | 74.89 | 0 |
| 1719527400 | 74.89 | -0.3 | -0.40 | 74.66 | 75.05 | 74.13 | 3703946 |
| 1719441000 | 75.19 | -0.25 | -0.33 | 75.08 | 75.54 | 74.93 | 2606166 |
| 1719354600 | 75.44 | -0.59 | -0.78 | 75.83 | 75.83 | 75.14 | 2190405 |
| 1719268200 | 76.03 | 0.27 | 0.36 | 75.32 | 76.45 | 75.32 | 4340890 |
| 1719009000 | 75.76 | -0.02 | -0.03 | 75.99 | 76 | 75.4 | 3300322 |
| 1718922600 | 75.78 | -0.32 | -0.42 | 75.9 | 76.3525 | 75.225 | 2356405 |
| 1718749800 | 76.1 | 0.06 | 0.08 | 75.81 | 76.31 | 75.68 | 2854644 |
| 1718663400 | 76.04 | 1.25 | 1.67 | 74.86 | 76.17 | 74.71 | 2908257 |
| 1718404200 | 74.79 | -1.06 | -1.40 | 75.33 | 75.44 | 74.46 | 3746092 |
| 1718317800 | 75.85 | -0.72 | -0.94 | 76.44 | 76.56 | 75.55 | 5001298 |
| 1718231400 | 76.57 | 0.48 | 0.63 | 77.27 | 78.275 | 76.5 | 7942487 |
| 1718145000 | 76.09 | 0.36 | 0.48 | 75.34 | 76.19 | 74.7 | 4309321 |
| 1718058600 | 75.73 | -0.32 | -0.42 | 75.84 | 75.96 | 75.32 | 4854163 |
| 1717799400 | 76.05 | -2 | -2.56 | 76.97 | 77.905 | 75.84 | 12410467 |
| 1717713000 | 78.05 | 0.46 | 0.59 | 77.28 | 78.17 | 76.84 | 7959228 |
| 1717626600 | 77.59 | 0.66 | 0.86 | 77.19 | 77.73 | 76.59 | 3778263 |
| 1717540200 | 76.93 | -1.63 | -2.07 | 77.68 | 77.8 | 76.73 | 6314180 |
| 1717453800 | 78.56 | 1.04 | 1.34 | 79.19 | 79.46 | 78.28 | 9846130 |
| 1717194600 | 77.52 | 1.7 | 2.24 | 76.52 | 77.52 | 76.045 | 5802756 |
| 1717108200 | 75.82 | 0.91 | 1.21 | 75.12 | 76.13 | 75.12 | 5682834 |
| 1717021800 | 74.91 | -0.19 | -0.25 | 74.65 | 75.5 | 74.5 | 3731659 |
| 1716935400 | 75.1 | 0.15 | 0.20 | 75.39 | 75.69 | 74.815 | 4993656 |
| 1716589800 | 74.95 | 1.16 | 1.57 | 74.47 | 74.97 | 74.33 | 4962635 |
| 1716503400 | 73.79 | -0.6 | -0.81 | 74.43 | 74.435 | 73.585 | 4276772 |
| 1716417000 | 74.39 | -0.91 | -1.21 | 75.04 | 75.29 | 74.15 | 5828279 |
| 1716330600 | 75.3 | -0.32 | -0.42 | 75.68 | 75.84 | 74.935 | 3078094 |
| 1716244200 | 75.62 | -0.31 | -0.41 | 75.83 | 76.1 | 75.26 | 3267997 |
| 1715985000 | 75.93 | -0.6 | -0.78 | 76.14 | 76.14 | 75.55 | 4919810 |
| 1715898600 | 76.53 | -0.95 | -1.23 | 77.33 | 77.44 | 76.52 | 6805095 |
| 1715812200 | 77.48 | -0.99 | -1.26 | 78.21 | 78.34 | 76.75 | 10034889 |
| 1715725800 | 78.47 | 2.17 | 2.84 | 79.88 | 80.1 | 77.15 | 28237771 |
| 1715639400 | 76.3 | 1.92 | 2.58 | 75.57 | 77.91 | 75.57 | 19617551 |
| 1715380200 | 74.38 | -0.38 | -0.51 | 75.17 | 75.21 | 74.08 | 4593132 |
| 1715293800 | 74.76 | 1.3 | 1.77 | 73.62 | 74.79 | 73.55 | 4694696 |
| 1715207400 | 73.46 | -0.7 | -0.94 | 73.27 | 73.67 | 72.81 | 6752765 |
| 1715121000 | 74.16 | -0.12 | -0.16 | 74.57 | 75.04 | 74.13 | 5851957 |
| 1715034600 | 74.28 | 0.86 | 1.17 | 73.76 | 74.355 | 73.76 | 4249523 |
| 1714775400 | 73.42 | 0.93 | 1.28 | 73.48 | 73.93 | 73.07 | 4482170 |
| 1714689000 | 72.49 | 1.21 | 1.70 | 72.25 | 72.575 | 71.65 | 5067289 |
| 1714602600 | 71.28 | -0.51 | -0.71 | 71.73 | 72.69 | 71 | 8934422 |
| 1714516200 | 71.79 | -1.41 | -1.93 | 72.77 | 72.85 | 71.79 | 5314117 |
| 1714429800 | 73.2 | -0.02 | -0.03 | 73.51 | 73.78 | 72.88 | 3768585 |
| 1714170600 | 73.22 | 1.01 | 1.40 | 72.26 | 73.495 | 72.22 | 5058603 |
| 1714084200 | 72.21 | -0.31 | -0.43 | 71.67 | 72.295 | 71.05 | 5621978 |
| 1713997800 | 72.52 | -0.52 | -0.71 | 72.63 | 72.97 | 72.29 | 5454478 |
| 1713911400 | 73.04 | 1.57 | 2.20 | 71.97 | 73.12 | 71.85 | 6424554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
