SPDR S&P Retail ETF (XRT)

70.82Last Price

-1.16 (-1.61%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	71.06	71.92	69.83	70.82	8,940,629	70.82
3/03/2025	74.32	74.75	71.57	71.98	5,419,778	71.98
2/28/2025	73.45	74.21	73.12	74.14	6,612,307	74.14
2/27/2025	74.80	75.00	73.40	73.43	8,230,467	73.43
2/26/2025	75.77	76.18	74.87	74.93	5,516,404	74.93
2/25/2025	75.57	76.33	75.27	75.83	5,946,408	75.83
2/24/2025	75.77	76.00	74.62	75.53	6,477,142	75.53
2/21/2025	77.97	78.20	74.98	75.29	11,511,901	75.29
2/20/2025	78.33	78.35	77.21	77.73	5,933,914	77.73
2/19/2025	78.86	78.94	78.33	78.74	4,566,210	78.74
2/18/2025	79.51	79.76	78.93	79.31	3,833,481	79.31
2/14/2025	79.97	80.12	79.14	79.36	3,059,423	79.36
2/13/2025	79.28	79.77	78.90	79.53	6,512,117	79.53
2/12/2025	78.00	78.70	77.82	78.58	6,007,727	78.58
2/11/2025	78.62	78.90	78.26	78.87	3,993,793	78.87
2/10/2025	78.67	79.09	78.10	79.01	4,264,161	79.01
2/07/2025	79.81	79.97	78.27	78.27	6,713,567	78.27
2/06/2025	80.77	81.33	79.92	80.03	3,331,310	80.03
2/05/2025	79.84	80.30	79.61	80.27	2,824,178	80.27
2/04/2025	78.82	79.99	78.82	79.75	3,714,063	79.75
2/03/2025	78.47	79.62	77.87	78.84	7,606,018	78.84
1/31/2025	81.29	81.76	80.11	80.25	8,098,741	80.25
1/30/2025	81.12	81.98	81.12	81.69	4,976,376	81.69
1/29/2025	80.72	80.96	80.19	80.52	4,135,688	80.52
1/28/2025	80.52	81.14	80.30	80.95	4,151,409	80.95
1/27/2025	80.06	80.75	79.92	80.53	5,228,267	80.53
1/24/2025	80.14	80.62	79.93	80.33	3,879,468	80.33
1/23/2025	79.05	80.14	79.00	80.14	3,974,191	80.14
1/22/2025	79.59	79.87	79.07	79.15	3,642,753	79.15
1/21/2025	79.02	79.87	78.77	79.84	4,112,005	79.84
1/17/2025	79.05	79.07	78.33	78.43	4,601,366	78.43
1/16/2025	78.20	78.56	77.47	78.26	3,454,792	78.26
1/15/2025	79.25	79.58	78.23	78.37	4,712,160	78.37
1/14/2025	78.54	78.86	77.08	77.61	3,518,722	77.61
1/13/2025	78.45	78.52	77.38	78.28	5,088,763	78.28
1/10/2025	78.57	79.47	78.38	79.05	6,490,094	79.05
1/08/2025	79.13	79.34	78.25	79.27	6,177,355	79.27
1/07/2025	80.44	80.91	79.13	79.41	5,115,519	79.41
1/06/2025	80.25	80.72	79.82	79.98	6,182,814	79.98
1/03/2025	79.67	80.03	78.86	79.68	6,869,147	79.68
1/02/2025	80.11	80.74	78.94	79.36	4,870,034	79.36
12/31/2024	79.56	0.00	79.59	79.59	0	79.59
12/30/2024	79.92	79.95	79.00	79.56	6,905,523	79.56
12/27/2024	81.16	81.58	80.31	80.82	4,452,258	80.82
12/26/2024	80.50	81.87	80.29	81.83	3,200,797	81.83
12/24/2024	80.35	80.72	79.82	80.72	2,572,836	80.72
12/23/2024	80.39	80.77	79.73	80.14	5,330,724	80.14
12/20/2024	80.11	82.24	79.61	81.20	6,690,300	80.64
12/19/2024	81.33	81.73	79.95	80.25	6,668,945	79.69
12/18/2024	83.16	83.54	80.05	80.38	6,515,711	79.82
12/17/2024	83.29	83.62	82.68	82.83	4,600,831	82.25
12/16/2024	83.22	84.34	82.86	83.55	5,159,661	82.97
12/13/2024	83.72	83.72	82.69	83.27	4,219,377	82.69
12/12/2024	84.21	84.42	83.39	83.42	3,966,516	82.84
12/11/2024	84.17	84.71	84.00	84.31	4,555,334	83.72
12/10/2024	83.56	84.53	83.08	83.94	5,274,613	83.36
12/09/2024	84.17	84.64	83.52	83.54	4,666,993	82.96
12/06/2024	83.71	84.01	83.28	83.62	5,304,440	83.04
12/05/2024	83.47	83.55	82.54	82.55	4,883,250	81.98