SPDR S&P Retail ETF (XRT)

Historical Prices For SPDR S&P Retail ETF (XRT)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	67.96	68.78	66.93	68.70	6,663,126	68.70
4/29/2025	68.33	69.10	67.84	69.00	4,404,696	69.00
4/28/2025	68.64	69.07	67.88	68.67	3,472,869	68.67
4/25/2025	68.22	68.52	67.76	68.48	4,314,028	68.48
4/24/2025	67.35	68.63	66.87	68.46	6,539,409	68.46
4/23/2025	69.15	70.22	67.28	67.35	10,711,939	67.35
4/22/2025	66.40	67.82	66.13	67.19	7,574,273	67.19
4/21/2025	65.91	66.01	64.60	65.62	5,236,975	65.62
4/17/2025	65.08	66.62	65.00	66.50	8,778,349	66.50
4/16/2025	65.32	65.89	64.34	64.93	5,056,164	64.93
4/15/2025	66.54	67.13	65.38	65.69	8,914,206	65.69
4/14/2025	67.50	67.50	65.44	66.74	6,802,184	66.74
4/11/2025	65.97	66.44	64.25	66.31	8,657,982	66.31
4/10/2025	66.39	66.65	64.22	66.07	13,896,458	66.07
4/09/2025	61.64	69.01	61.54	67.94	18,884,326	67.94
4/08/2025	66.65	66.69	61.33	62.11	13,811,716	62.11
4/07/2025	62.29	66.74	61.70	64.53	16,017,550	64.53
4/04/2025	63.44	66.96	62.66	64.89	16,904,208	64.89
4/03/2025	66.90	67.64	64.95	65.67	12,308,898	65.67
4/02/2025	69.08	71.86	68.98	71.43	9,173,141	71.43
4/01/2025	68.94	70.20	68.94	69.89	7,072,510	69.89
3/31/2025	67.49	69.36	67.39	69.09	10,009,163	69.09
3/28/2025	69.85	69.85	68.05	68.54	9,785,181	68.54
3/27/2025	70.02	70.92	69.55	70.17	6,101,003	70.17
3/26/2025	70.69	70.87	69.97	70.32	5,487,045	70.32
3/25/2025	71.20	71.33	70.23	70.55	6,894,960	70.55
3/24/2025	69.86	71.29	69.69	71.19	4,681,460	71.19
3/21/2025	68.04	69.22	67.54	69.04	8,109,042	69.04
3/20/2025	68.92	69.94	68.77	68.81	5,428,769	68.81
3/19/2025	68.42	69.75	68.35	69.29	7,137,050	69.29
3/18/2025	68.64	68.76	67.89	68.11	3,627,416	68.11
3/17/2025	67.70	69.34	67.70	69.07	6,510,518	69.07
3/14/2025	67.48	67.64	66.73	67.53	5,022,572	67.53
3/13/2025	68.33	68.40	66.07	66.62	6,395,490	66.62
3/12/2025	69.65	70.01	67.83	68.14	5,430,221	68.14
3/11/2025	70.18	70.25	68.30	69.02	7,285,875	69.02
3/10/2025	70.90	71.42	69.94	70.48	8,178,360	70.48
3/07/2025	70.92	71.96	69.87	71.74	11,020,836	71.74
3/06/2025	70.64	72.10	70.50	70.95	10,905,090	70.95
3/05/2025	70.83	71.49	69.93	71.40	5,735,400	71.40
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