SPDR S&P Retail ETF (XRT)

81.69Last Price

0.00 (0.00%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2024	83.08	84.06	82.65	83.93	3,568,277	83.35
12/03/2024	83.30	83.61	82.74	83.25	2,861,677	82.67
12/02/2024	82.91	83.75	82.56	83.51	4,637,626	82.93
11/29/2024	83.45	83.83	82.73	82.82	2,511,908	82.24
11/27/2024	83.33	83.95	82.75	82.91	4,697,484	82.33
11/26/2024	82.98	83.01	82.11	82.72	6,709,452	82.15
11/25/2024	82.46	84.84	82.36	84.01	10,669,582	83.43
11/22/2024	79.68	81.19	79.68	81.05	8,946,042	80.49
11/21/2024	77.89	78.97	77.56	78.92	4,498,226	78.37
11/20/2024	77.65	77.94	76.97	77.62	4,514,350	77.08
11/19/2024	78.26	78.55	77.35	78.31	5,194,131	77.77
11/18/2024	78.68	79.39	78.47	78.68	3,516,514	78.13
11/15/2024	79.52	79.60	78.44	78.59	4,070,562	78.04
11/14/2024	79.81	80.38	79.31	79.44	3,692,826	78.89
11/13/2024	79.95	80.66	79.42	79.61	3,407,342	79.06
11/12/2024	80.16	80.69	79.26	79.58	3,972,646	79.03
11/11/2024	79.71	80.51	79.71	80.24	3,675,677	79.68
11/08/2024	79.48	79.51	78.95	79.16	4,869,685	78.61
11/07/2024	78.85	80.07	78.66	79.62	4,518,471	79.07
11/06/2024	78.80	79.78	78.21	78.84	8,117,176	78.29
11/05/2024	75.97	77.27	75.83	77.27	2,674,349	76.73
11/04/2024	75.42	77.00	75.35	76.15	3,719,556	75.62
11/01/2024	75.30	76.00	75.27	75.43	2,710,026	74.91
10/31/2024	75.72	75.92	74.91	74.93	4,422,773	74.41