SPDR® S&P Retail ETF (XRT)
78.92
+1.30
(+1.67%)
USD |
NYSEARCA |
Nov 21, 16:00
79.38
+0.46
(+0.58%)
After-Hours: 20:00
XRT Price: 78.92 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 77.89 | 78.97 | 77.56 | 78.92 | 4.364M |
| Nov 20, 2024 | 77.94 | 77.94 | 76.97 | 77.62 | 4.514M |
| Nov 19, 2024 | 78.13 | 78.55 | 77.35 | 78.31 | 5.131M |
| Nov 18, 2024 | 78.80 | 79.39 | 78.47 | 78.68 | 3.488M |
| Nov 15, 2024 | 79.44 | 79.60 | 78.44 | 78.59 | 4.071M |
| Nov 14, 2024 | 79.97 | 80.38 | 79.31 | 79.44 | 3.692M |
| Nov 13, 2024 | 79.86 | 80.66 | 79.42 | 79.61 | 3.387M |
| Nov 12, 2024 | 80.12 | 80.69 | 79.26 | 79.58 | 3.938M |
| Nov 11, 2024 | 79.96 | 80.51 | 79.71 | 80.24 | 3.661M |
| Nov 08, 2024 | 79.48 | 79.51 | 78.95 | 79.16 | 4.855M |
| Nov 07, 2024 | 78.85 | 80.07 | 78.66 | 79.62 | 4.518M |
| Nov 06, 2024 | 78.80 | 79.78 | 78.21 | 78.84 | 8.117M |
| Nov 05, 2024 | 75.97 | 77.27 | 75.83 | 77.27 | 2.621M |
| Nov 04, 2024 | 75.42 | 77.00 | 75.35 | 76.15 | 3.720M |
| Nov 01, 2024 | 75.30 | 76.00 | 75.27 | 75.43 | 2.710M |
| Oct 31, 2024 | 75.72 | 75.92 | 74.91 | 74.93 | 4.423M |
| Oct 30, 2024 | 75.61 | 76.52 | 75.42 | 75.42 | 3.664M |
| Oct 29, 2024 | 75.95 | 76.14 | 75.34 | 75.70 | 4.102M |
| Oct 28, 2024 | 76.05 | 76.80 | 75.96 | 76.44 | 4.535M |
| Oct 25, 2024 | 76.11 | 76.36 | 75.33 | 75.50 | 3.137M |
| Oct 24, 2024 | 76.10 | 76.34 | 75.30 | 75.74 | 2.402M |
| Oct 23, 2024 | 75.85 | 76.31 | 75.23 | 75.73 | 3.947M |
| Oct 22, 2024 | 76.81 | 76.81 | 75.95 | 76.20 | 3.396M |
| Oct 21, 2024 | 78.09 | 78.11 | 76.93 | 77.08 | 3.149M |
| Oct 18, 2024 | 78.50 | 78.64 | 77.99 | 78.12 | 1.981M |
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
68.20
Average
66.94
Median