SPDR S&P Retail ETF (XRT)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	80.31	80.77	80.11	80.63	4,109,284	80.63
7/02/2025	79.42	80.20	78.91	80.17	6,760,052	80.17
7/01/2025	76.46	80.25	76.46	79.38	10,167,593	79.38
6/30/2025	77.54	77.56	76.66	77.06	4,319,763	77.06
6/27/2025	76.91	77.80	76.73	77.35	4,222,017	77.35
6/26/2025	76.68	76.73	76.06	76.63	3,631,513	76.63
6/25/2025	77.52	77.52	76.35	76.47	2,406,419	76.47
6/24/2025	77.50	77.77	76.78	77.22	5,014,171	77.22
6/23/2025	76.40	77.34	75.69	77.17	5,013,803	77.17
6/20/2025	77.04	77.17	76.58	77.01	4,770,932	76.81
6/18/2025	76.21	76.94	76.00	76.30	3,059,624	76.10
6/17/2025	76.14	77.24	76.14	76.24	6,198,766	76.04
6/16/2025	76.43	77.22	75.88	77.06	4,301,702	76.85
6/13/2025	76.15	76.93	75.02	75.35	7,697,227	75.15
6/12/2025	77.42	77.42	76.71	77.17	3,366,242	76.96
6/11/2025	79.01	79.12	77.79	77.95	3,772,208	77.74
6/10/2025	79.22	79.39	78.56	78.98	4,518,181	78.77
6/09/2025	78.72	79.04	78.44	78.79	5,335,895	78.58
6/06/2025	78.33	78.42	77.75	78.33	4,896,481	78.12
6/05/2025	77.13	77.98	77.03	77.55	6,337,177	77.34
6/04/2025	77.46	77.57	76.65	77.00	3,453,741	76.80
6/03/2025	76.81	77.80	76.52	77.54	3,458,214	77.33
6/02/2025	75.72	76.25	74.91	76.19	3,901,576	75.99
5/30/2025	75.34	76.33	75.23	75.93	4,947,344	75.73
5/29/2025	77.18	77.18	75.20	75.94	7,024,422	75.74
5/28/2025	77.21	77.44	76.03	76.37	4,988,179	76.17
5/27/2025	75.77	76.55	75.03	76.42	5,358,507	76.22
5/23/2025	73.87	75.01	73.87	74.68	4,834,296	74.48
5/22/2025	74.56	75.91	74.56	75.53	4,891,824	75.33
5/21/2025	75.30	75.54	74.08	74.20	8,189,851	74.00
5/20/2025	76.31	76.98	76.09	76.55	5,595,038	76.35
5/19/2025	75.28	76.50	75.11	76.27	4,318,790	76.07
5/16/2025	75.56	76.65	75.52	76.47	3,960,561	76.27
5/15/2025	74.77	75.50	74.40	75.48	6,769,000	75.28
5/14/2025	74.32	75.08	73.95	74.33	7,754,034	74.13
5/13/2025	74.86	75.32	74.27	74.51	7,392,923	74.31
5/12/2025	74.24	75.21	73.44	74.55	13,966,777	74.35
5/09/2025	71.07	71.23	70.17	70.38	5,507,229	70.19
5/08/2025	70.80	71.78	70.53	71.21	7,223,984	71.02
5/07/2025	70.32	70.72	69.67	70.12	5,433,750	69.93
5/06/2025	69.68	70.14	69.17	69.62	4,957,253	69.43
5/05/2025	70.21	71.10	70.06	70.23	4,559,685	70.04
5/02/2025	70.22	70.97	69.94	70.58	6,728,239	70.39
5/01/2025	68.87	69.75	68.59	69.08	4,676,048	68.90
4/30/2025	67.96	68.78	66.93	68.70	6,663,126	68.52
4/29/2025	68.33	69.10	67.84	69.00	4,404,696	68.82
4/28/2025	68.64	69.07	67.88	68.67	3,472,869	68.49
4/25/2025	68.22	68.52	67.76	68.48	4,314,028	68.30
4/24/2025	67.35	68.63	66.87	68.46	6,539,409	68.28
4/23/2025	69.15	70.22	67.28	67.35	10,711,939	67.17
4/22/2025	66.40	67.82	66.13	67.19	7,574,273	67.01
4/21/2025	65.91	66.01	64.60	65.62	5,236,975	65.45
4/17/2025	65.08	66.62	65.00	66.50	8,778,349	66.32
4/16/2025	65.32	65.89	64.34	64.93	5,056,164	64.76
4/15/2025	66.54	67.13	65.38	65.69	8,914,206	65.52
4/14/2025	67.50	67.50	65.44	66.74	6,802,184	66.56
4/11/2025	65.97	66.44	64.25	66.31	8,657,982	66.13
4/10/2025	66.39	66.65	64.22	66.07	13,896,458	65.89
4/09/2025	61.64	69.01	61.54	67.94	18,884,326	67.76
4/08/2025	66.65	66.69	61.33	62.11	13,811,716	61.94
4/07/2025	62.29	66.74	61.70	64.53	16,017,550	64.36
4/04/2025	63.44	66.96	62.66	64.89	16,904,208	64.72