SPDR S&P Retail (XRT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.135251444731 | 81.33 | 82.24 | 79.61 | 5268268 | 80.57715378 | SP |
| 4 | -2.01 | -2.40862792091 | 83.45 | 84.71 | 79.61 | 4629433 | 82.48683017 | SP |
| 12 | 6.44 | 8.58666666667 | 75 | 84.84 | 74.06 | 4523734 | 79.51507989 | SP |
| 26 | 6.36 | 8.47096430474 | 75.08 | 84.84 | 70.54 | 4442262 | 77.35235345 | SP |
| 52 | 9.1 | 12.5794857617 | 72.34 | 84.84 | 67.565 | 5406208 | 75.22420579 | SP |
| 156 | -7.39 | -8.31926151075 | 88.83 | 93.01 | 55.32 | 5521973 | 68.96372021 | SP |
| 260 | 35.51 | 77.3133028522 | 45.93 | 104.31 | 26.29 | 4866463 | 66.63875258 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 80.72 | 0.58 | 0.72 | 80.35 | 80.72 | 79.82 | 2572835 |
| 1734996600 | 80.14 | -1.06 | -1.31 | 80.39 | 80.77 | 79.73 | 5283566 |
| 1734737400 | 81.2 | 0.95 | 1.18 | 80.11 | 82.24 | 79.61 | 6595889 |
| 1734651000 | 80.25 | -0.13 | -0.16 | 81.33 | 81.73 | 79.95 | 6620781 |
| 1734564600 | 80.38 | -2.45 | -2.96 | 83.16 | 83.54 | 80.05 | 6433356 |
| 1734478200 | 82.83 | -0.72 | -0.86 | 83.29 | 83.62 | 82.68 | 4571621 |
| 1734391800 | 83.55 | 0.28 | 0.34 | 83.22 | 84.34 | 82.86 | 5111533 |
| 1734132600 | 83.27 | -0.15 | -0.18 | 83.72 | 83.72 | 82.685 | 4163446 |
| 1734046200 | 83.42 | -0.89 | -1.06 | 84.21 | 84.42 | 83.39 | 3939971 |
| 1733959800 | 84.31 | 0.37 | 0.44 | 84.17 | 84.71 | 84 | 4498601 |
| 1733873400 | 83.94 | 0.4 | 0.48 | 83.56 | 84.53 | 83.08 | 5226844 |
| 1733787000 | 83.54 | -0.08 | -0.10 | 84.17 | 84.64 | 83.52 | 4666991 |
| 1733527800 | 83.62 | 1.07 | 1.30 | 83.71 | 84.01 | 83.28 | 5278634 |
| 1733441400 | 82.55 | -1.38 | -1.64 | 83.47 | 83.55 | 82.54 | 4826593 |
| 1733355000 | 83.93 | 0.68 | 0.82 | 83.08 | 84.06 | 82.65 | 3527911 |
| 1733268600 | 83.25 | -0.26 | -0.31 | 83.3 | 83.61 | 82.74 | 2861680 |
| 1733182200 | 83.51 | 0.69 | 0.83 | 82.91 | 83.75 | 82.56 | 4637626 |
| 1732917840 | 82.82 | -0.09 | -0.11 | 83.45 | 83.83 | 82.73 | 2511908 |
| 1732750200 | 82.91 | 0.19 | 0.23 | 83.33 | 83.95 | 82.75 | 4630391 |
| 1732663800 | 82.72 | -1.29 | -1.54 | 82.98 | 83.01 | 82.11 | 6709447 |
| 1732577400 | 84.01 | 2.96 | 3.65 | 82.46 | 84.84 | 82.36 | 10227675 |
| 1732318200 | 81.05 | 2.13 | 2.70 | 79.68 | 81.19 | 79.68 | 8945965 |
| 1732231800 | 78.92 | 1.3 | 1.67 | 77.89 | 78.97 | 77.56 | 4450598 |
| 1732145400 | 77.62 | -0.69 | -0.88 | 77.65 | 77.94 | 76.97 | 4403219 |
| 1732059000 | 78.31 | -0.37 | -0.47 | 78.26 | 78.55 | 77.35 | 5116352 |
| 1731972600 | 78.68 | 0.09 | 0.11 | 78.68 | 79.39 | 78.47 | 3450358 |
| 1731713400 | 78.59 | -0.85 | -1.07 | 79.52 | 79.6 | 78.44 | 4022326 |
| 1731627000 | 79.44 | -0.17 | -0.21 | 79.81 | 80.38 | 79.312 | 3648299 |
| 1731540600 | 79.61 | 0.03 | 0.04 | 79.95 | 80.66 | 79.42 | 3386579 |
| 1731454200 | 79.58 | -0.66 | -0.82 | 80.16 | 80.69 | 79.26 | 3932401 |
| 1731367800 | 80.24 | 1.08 | 1.36 | 79.71 | 80.51 | 79.71 | 3622823 |
| 1731108600 | 79.16 | -0.46 | -0.58 | 79.48 | 79.51 | 78.95 | 4823856 |
| 1731022200 | 79.62 | 0.78 | 0.99 | 78.85 | 80.07 | 78.66 | 4478902 |
| 1730935800 | 78.84 | 1.57 | 2.03 | 78.8 | 79.455 | 78.21 | 7424266 |
| 1730849400 | 77.27 | 1.12 | 1.47 | 75.97 | 77.27 | 75.83 | 2638637 |
| 1730763000 | 76.15 | 0.72 | 0.95 | 75.42 | 77 | 75.35 | 3719556 |
| 1730500200 | 75.43 | 0.5 | 0.67 | 75.3 | 76 | 75.27 | 2665527 |
| 1730413800 | 74.93 | -0.49 | -0.65 | 75.72 | 75.92 | 74.91 | 4393385 |
| 1730327400 | 75.42 | -0.28 | -0.37 | 75.61 | 76.52 | 75.42 | 3640370 |
| 1730241000 | 75.7 | -0.74 | -0.97 | 75.95 | 76.14 | 75.34 | 4078288 |
| 1730154600 | 76.44 | 0.94 | 1.25 | 76.05 | 76.8 | 75.96 | 4576879 |
| 1729895400 | 75.5 | -0.24 | -0.32 | 76.11 | 76.36 | 75.33 | 3049940 |
| 1729809000 | 75.74 | 0.01 | 0.01 | 76.1 | 76.34 | 75.3 | 2385876 |
| 1729722600 | 75.73 | -0.47 | -0.62 | 75.85 | 76.31 | 75.23 | 3929359 |
| 1729636200 | 76.2 | -0.88 | -1.14 | 76.81 | 76.81 | 75.95 | 3378168 |
| 1729549800 | 77.08 | -1.04 | -1.33 | 78.09 | 78.11 | 76.93 | 3117781 |
| 1729290600 | 78.12 | -0.11 | -0.14 | 78.5 | 78.64 | 77.99 | 1928684 |
| 1729204200 | 78.23 | -0.22 | -0.28 | 78.64 | 78.68 | 77.91 | 3155437 |
| 1729117800 | 78.45 | 1.21 | 1.57 | 77.67 | 78.64 | 77.5 | 4082787 |
| 1729031400 | 77.24 | 1.08 | 1.42 | 76.17 | 78.04 | 76.17 | 7376885 |
| 1728945000 | 76.16 | 0.13 | 0.17 | 75.99 | 76.18 | 75.42 | 3777915 |
| 1728685800 | 76.03 | 1.14 | 1.52 | 75.01 | 76.09 | 74.88 | 3040824 |
| 1728599400 | 74.89 | -0.59 | -0.78 | 75.3 | 75.3 | 74.39 | 4363426 |
| 1728513000 | 75.48 | -0.21 | -0.28 | 75.74 | 75.97 | 75.29 | 3140464 |
| 1728426600 | 75.69 | 0.37 | 0.49 | 75.43 | 75.98 | 75.01 | 4205060 |
| 1728340200 | 75.32 | -1.5 | -1.95 | 76.5 | 76.58 | 74.73 | 4268548 |
| 1728081000 | 76.82 | 1.84 | 2.45 | 76.2 | 77.36 | 76.15 | 9151667 |
| 1727994600 | 74.98 | -0.31 | -0.41 | 75 | 75.15 | 74.06 | 5707872 |
| 1727908200 | 75.29 | -0.99 | -1.30 | 75.88 | 76.19 | 75.08 | 4260977 |
| 1727821800 | 76.28 | -1.41 | -1.81 | 77.36 | 77.365 | 76.01 | 5533250 |
| 1727735400 | 77.69 | -0.16 | -0.21 | 77.47 | 78.02 | 77.3 | 3262884 |
| 1727476200 | 77.85 | 0.45 | 0.58 | 78.05 | 78.4 | 77.53 | 4152131 |
| 1727389800 | 77.4 | 0.98 | 1.28 | 77.22 | 77.63 | 76.885 | 4229961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
