Singapore markets close in 7 hours 58 minutes

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
58.73+0.57 (+0.98%)
At close: 04:00PM EDT
58.73 0.00 (0.00%)
After hours: 06:10PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202257.9959.0557.3858.7358.734,131,800
30 Jun 202259.0259.2457.3558.1658.166,693,700
29 Jun 202260.8860.9859.3059.7859.785,364,000
28 Jun 202263.7564.4261.0861.1961.196,928,900
27 Jun 202264.8465.3163.2263.5163.514,029,200
24 Jun 202262.7764.7062.5564.5764.578,541,700
23 Jun 202261.1862.3760.6562.2662.266,077,800
22 Jun 202260.2861.7660.0560.7260.723,927,100
21 Jun 202261.3962.3460.8161.0161.015,871,700
21 Jun 20220.318 Dividend
17 Jun 202259.7661.0359.2060.4960.179,125,900
16 Jun 202260.6761.0558.9559.3659.055,700,400
15 Jun 202261.9763.4561.4862.5862.254,445,300
14 Jun 202261.5762.2660.8361.3561.034,298,700
13 Jun 202261.6162.4660.2860.8760.556,596,100
10 Jun 202264.5765.2263.4163.5763.247,250,500
09 Jun 202266.4067.0565.8565.8565.504,132,700
08 Jun 202266.3367.5765.7766.6266.273,351,500
07 Jun 202265.0166.8564.5666.6866.335,717,800
06 Jun 202266.5566.7465.2866.2665.914,905,600
03 Jun 202266.2066.7665.4465.8365.484,755,100
02 Jun 202265.2867.1364.9066.9666.615,439,200
01 Jun 202266.6567.0564.4364.9264.584,940,200
31 May 202267.0667.2565.5966.1665.817,849,300
27 May 202266.2867.5966.1767.5167.165,751,500
26 May 202264.6166.8764.5066.2665.918,828,000
25 May 202258.9163.6158.6963.2462.9112,926,600
24 May 202260.0660.1458.0059.1758.867,484,500
23 May 202261.6861.7960.0961.1860.864,519,500
20 May 202263.2363.3159.2661.3361.0111,372,800
19 May 202262.0363.9961.3162.6962.368,503,000
18 May 202265.7166.1162.0562.7362.4011,101,800
17 May 202267.7268.6666.3368.4068.045,713,000
16 May 202267.3868.0766.5266.9266.574,996,300
13 May 202266.7468.2266.6767.7267.366,050,100
12 May 202263.1266.8862.8965.5465.2010,014,700
11 May 202266.1367.1963.2763.4163.089,831,500
10 May 202268.1068.8464.5765.9965.646,609,700
09 May 202268.0068.8766.7267.1066.757,886,200
06 May 202270.5370.9568.1169.4569.088,658,000
05 May 202273.3673.4070.1071.1870.819,480,800
04 May 202272.6774.7770.9674.6474.2510,744,100
03 May 202272.5073.1171.6072.7372.353,812,500
02 May 202270.3772.4269.7172.3972.016,348,500
29 Apr 202272.2172.9870.0770.2769.908,724,500
28 Apr 202272.1173.4370.2172.8572.475,808,500
27 Apr 202271.7472.8470.6971.4671.085,475,900
26 Apr 202273.3973.6671.6171.7171.335,139,600
25 Apr 202272.3174.2471.9074.1473.756,511,000
22 Apr 202275.1275.3972.7973.0472.665,659,000
21 Apr 202278.4278.6875.4776.0375.637,399,800
20 Apr 202278.9379.2877.5577.6177.203,719,800
19 Apr 202276.0279.1175.8978.6678.255,449,800
18 Apr 202276.1876.5075.1775.8275.424,312,500
14 Apr 202277.4478.1976.3676.4876.085,718,800
13 Apr 202275.7377.4475.3177.1676.755,210,500
12 Apr 202277.3478.7075.3275.4975.095,620,400
11 Apr 202275.4077.8575.1676.0975.693,928,100
08 Apr 202274.9077.0174.3875.8875.485,805,900
07 Apr 202274.3175.3172.9074.9974.605,450,800
06 Apr 202274.8575.1073.2274.5974.205,070,400
05 Apr 202277.0577.8375.5175.8475.444,041,600
04 Apr 202275.7077.7175.2777.3276.913,900,500
01 Apr 202276.0676.3074.8775.3574.954,778,600
31 Mar 202277.7277.7275.5075.5475.146,946,800
30 Mar 202280.5680.6477.6277.8877.476,239,400
29 Mar 202279.4581.9379.0981.4981.067,153,200
28 Mar 202277.5378.3276.3878.2277.814,841,100
25 Mar 202278.6978.8976.9577.5077.094,557,300
24 Mar 202278.1178.6477.0178.5378.123,112,800
23 Mar 202278.9279.3877.6177.7277.315,725,200
22 Mar 202278.2779.7378.2379.4479.024,252,700
21 Mar 202279.4879.9477.1177.6877.275,711,000
21 Mar 20220.094 Dividend
18 Mar 202278.1479.6677.9879.6079.095,514,400
17 Mar 202276.9478.7476.3378.5778.065,336,700
16 Mar 202275.4777.6475.0177.4276.929,414,300
15 Mar 202272.7074.6872.7074.5374.056,217,600
14 Mar 202273.5274.3572.1072.4071.935,852,900
11 Mar 202275.6475.6873.1773.2372.766,787,300
10 Mar 202274.1375.3373.5175.2474.765,693,800
09 Mar 202275.6276.2075.0075.2174.734,772,900
08 Mar 202272.6376.2571.9773.7673.299,144,500
07 Mar 202275.4976.0772.0872.1571.6913,076,400
04 Mar 202276.5076.7974.4975.4874.997,411,400
03 Mar 202277.9878.2676.0477.0076.506,518,600
02 Mar 202275.6378.5975.4277.9877.487,502,400
01 Mar 202277.4677.7474.7275.2774.798,683,000
28 Feb 202276.2077.8075.9777.2476.749,210,100
25 Feb 202275.7377.3574.3477.2676.767,369,100
24 Feb 202270.2776.1869.9875.9375.449,985,200
23 Feb 202275.5675.6872.9873.0672.597,965,800
22 Feb 202277.3578.2574.5474.8574.379,016,100
18 Feb 202278.2479.7177.5177.9277.423,939,800
17 Feb 202280.2780.7078.2878.5378.023,945,600
16 Feb 202281.1581.4679.7980.6580.134,789,700
15 Feb 202279.8681.8079.8681.6681.134,136,800
14 Feb 202279.4080.1478.4278.9978.483,928,500
11 Feb 202281.1981.7079.0179.4478.936,052,700
10 Feb 202281.4083.5680.5281.0280.504,863,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...