NYSEARCA:XRT
SPDR S&P Retail ETF Price (Quote)
$74.95
+1.16 (+1.57%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $71.00 | $80.09 | Friday, 24th May 2024 XRT stock ended at $74.95. This is 1.57% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.86% from a day low at $74.33 to a day high of $74.97. |
90 days | $70.22 | $80.09 | |
52 weeks | $56.20 | $80.09 |
Date | Open | High | Low | Close | Volume |
Nov 24, 2023 | $63.53 | $63.92 | $63.35 | $63.89 | 2 599 926 |
Nov 22, 2023 | $63.47 | $64.04 | $63.26 | $63.43 | 7 364 567 |
Nov 21, 2023 | $63.38 | $63.60 | $62.85 | $63.46 | 6 350 846 |
Nov 20, 2023 | $63.16 | $63.83 | $62.87 | $63.64 | 5 572 142 |
Nov 17, 2023 | $62.55 | $63.47 | $62.38 | $63.25 | 9 449 714 |
Nov 16, 2023 | $63.01 | $63.15 | $61.29 | $61.54 | 10 068 643 |
Nov 15, 2023 | $62.95 | $64.54 | $62.70 | $63.72 | 11 694 697 |
Nov 14, 2023 | $61.01 | $62.97 | $61.00 | $62.36 | 12 474 084 |
Nov 13, 2023 | $59.46 | $59.92 | $59.24 | $59.42 | 4 530 243 |
Nov 10, 2023 | $59.73 | $59.91 | $58.80 | $59.84 | 6 914 806 |
Nov 09, 2023 | $60.69 | $60.94 | $59.20 | $59.35 | 6 335 079 |
Nov 08, 2023 | $61.30 | $61.35 | $60.32 | $60.41 | 6 392 737 |
Nov 07, 2023 | $61.36 | $61.78 | $61.13 | $61.52 | 5 950 422 |
Nov 06, 2023 | $62.00 | $62.21 | $61.06 | $61.55 | 9 511 422 |
Nov 03, 2023 | $60.97 | $62.46 | $60.97 | $62.08 | 9 828 230 |
Nov 02, 2023 | $59.33 | $60.36 | $59.24 | $60.33 | 9 499 239 |
Nov 01, 2023 | $58.65 | $58.83 | $57.59 | $58.53 | 10 564 699 |
Oct 31, 2023 | $58.21 | $58.85 | $57.86 | $58.69 | 5 931 325 |
Oct 30, 2023 | $58.46 | $58.79 | $57.80 | $58.25 | 4 636 787 |
Oct 27, 2023 | $58.73 | $58.96 | $57.80 | $57.91 | 8 227 001 |
Oct 26, 2023 | $58.53 | $59.03 | $58.06 | $58.60 | 10 167 544 |
Oct 25, 2023 | $58.34 | $58.74 | $57.72 | $58.39 | 7 840 637 |
Oct 24, 2023 | $58.80 | $59.40 | $58.34 | $58.55 | 7 821 739 |
Oct 23, 2023 | $59.01 | $59.48 | $58.24 | $58.48 | 8 313 682 |
Oct 20, 2023 | $59.59 | $59.82 | $59.09 | $59.24 | 8 449 456 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XRT stock historical prices to predict future price movements?
Trend Analysis: Examine the XRT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XRT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.