SPDR® S&P Retail ETF (XRT)
74.76
+1.30
(+1.77%)
USD |
NYSEARCA |
May 09, 16:00
74.65
-0.11
(-0.15%)
After-Hours: 20:00
XRT Price: 74.76 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 73.62 | 74.79 | 73.55 | 74.76 | 4.754M |
| May 08, 2024 | 73.27 | 73.67 | 72.81 | 73.46 | 6.831M |
| May 07, 2024 | 74.57 | 75.04 | 74.13 | 74.16 | 5.923M |
| May 06, 2024 | 73.76 | 74.36 | 73.76 | 74.28 | 4.380M |
| May 03, 2024 | 73.48 | 73.93 | 73.07 | 73.42 | 4.537M |
| May 02, 2024 | 72.25 | 72.58 | 71.65 | 72.49 | 5.115M |
| May 01, 2024 | 71.73 | 72.69 | 71.00 | 71.28 | 9.027M |
| Apr 30, 2024 | 72.77 | 72.85 | 71.79 | 71.79 | 5.259M |
| Apr 29, 2024 | 73.51 | 73.78 | 72.88 | 73.20 | 3.805M |
| Apr 26, 2024 | 72.26 | 73.50 | 72.22 | 73.22 | 6.750M |
| Apr 25, 2024 | 71.67 | 72.30 | 71.05 | 72.21 | 5.624M |
| Apr 24, 2024 | 72.63 | 72.97 | 72.29 | 72.52 | 5.525M |
| Apr 23, 2024 | 71.97 | 73.12 | 71.85 | 73.04 | 6.463M |
| Apr 22, 2024 | 71.41 | 72.03 | 70.91 | 71.47 | 6.264M |
| Apr 19, 2024 | 70.49 | 71.21 | 70.47 | 71.17 | 6.534M |
| Apr 18, 2024 | 70.95 | 71.62 | 70.44 | 70.69 | 6.668M |
| Apr 17, 2024 | 71.46 | 71.66 | 70.41 | 70.66 | 8.632M |
| Apr 16, 2024 | 70.72 | 71.21 | 70.22 | 70.97 | 10.53M |
| Apr 15, 2024 | 72.55 | 72.87 | 70.80 | 70.93 | 8.828M |
| Apr 12, 2024 | 73.14 | 73.17 | 71.69 | 71.88 | 8.320M |
| Apr 11, 2024 | 73.48 | 73.71 | 72.69 | 73.57 | 4.469M |
| Apr 10, 2024 | 73.53 | 73.88 | 72.83 | 73.36 | 9.231M |
| Apr 09, 2024 | 75.11 | 75.39 | 74.29 | 74.87 | 6.203M |
| Apr 08, 2024 | 75.01 | 75.48 | 74.74 | 74.82 | 3.534M |
| Apr 05, 2024 | 74.43 | 74.97 | 74.28 | 74.67 | 5.722M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.99
Minimum
Mar 23 2020
104.16
Maximum
Nov 16 2021
64.51
Average
63.35
Median
Dec 18 2020