NYSEARCA:XRT
SPDR S&P Retail ETF Price (Quote)
$73.42
+0.88 (+1.21%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 XRT stock ended at $73.42. This is 1.21% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.18% from a day low at $73.07 to a day high of $73.93. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $73.48 | $73.93 | $73.07 | $73.42 | 4 454 390 |
| May 02, 2024 | $72.25 | $72.57 | $71.65 | $72.54 | 5 102 211 |
| May 01, 2024 | $71.73 | $72.69 | $71.00 | $71.28 | 9 025 476 |
| Apr 30, 2024 | $72.77 | $72.85 | $71.79 | $71.83 | 5 257 504 |
| Apr 29, 2024 | $73.51 | $73.78 | $72.88 | $73.20 | 3 781 715 |
| Apr 26, 2024 | $72.26 | $73.49 | $72.23 | $73.29 | 6 748 799 |
| Apr 25, 2024 | $71.67 | $72.30 | $71.05 | $72.21 | 5 527 783 |
| Apr 24, 2024 | $72.63 | $72.97 | $72.29 | $72.52 | 5 441 628 |
| Apr 23, 2024 | $71.97 | $73.12 | $71.85 | $73.04 | 6 356 633 |
| Apr 22, 2024 | $71.41 | $72.03 | $70.91 | $71.47 | 6 223 763 |
| Apr 19, 2024 | $70.49 | $71.21 | $70.48 | $71.17 | 6 432 284 |
| Apr 18, 2024 | $70.95 | $71.62 | $70.45 | $70.68 | 6 609 755 |
| Apr 17, 2024 | $71.46 | $71.66 | $70.41 | $70.67 | 7 771 565 |
| Apr 16, 2024 | $70.72 | $71.21 | $70.22 | $70.97 | 8 525 434 |
| Apr 15, 2024 | $72.55 | $72.87 | $70.80 | $70.93 | 8 800 120 |
| Apr 12, 2024 | $73.14 | $73.17 | $71.70 | $71.88 | 8 258 904 |
| Apr 11, 2024 | $73.48 | $73.71 | $72.69 | $73.57 | 4 469 049 |
| Apr 10, 2024 | $73.53 | $73.88 | $72.83 | $73.36 | 9 205 902 |
| Apr 09, 2024 | $75.11 | $75.39 | $74.29 | $74.87 | 3 947 244 |
| Apr 08, 2024 | $75.01 | $75.47 | $74.74 | $74.82 | 3 479 800 |
| Apr 05, 2024 | $74.43 | $74.97 | $74.28 | $74.67 | 5 722 035 |
| Apr 04, 2024 | $76.25 | $76.30 | $74.27 | $74.44 | 5 614 709 |
| Apr 03, 2024 | $76.17 | $76.21 | $75.32 | $75.47 | 5 165 196 |
| Apr 02, 2024 | $77.58 | $77.63 | $76.02 | $76.25 | 6 327 102 |
| Apr 01, 2024 | $79.05 | $79.12 | $78.38 | $78.46 | 5 474 854 |
