SPDR® S&P Retail ETF

XRT
🏛️ usa →
86.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 87.50 87.50 87.31 87.31 5.2K
09:31 87.13 87.23 87.12 87.21 10.0K
09:32 87.13 87.13 87.04 87.04 4.0K
09:33 87.06 87.10 86.94 87.10 52.7K
09:34 87.09 87.09 87.05 87.05 0.5K
09:35 87.04 87.10 87.03 87.05 35.8K
09:36 87.04 87.05 87.01 87.03 15.1K
09:37 86.99 87.03 86.97 87.03 55.3K
09:38 86.96 86.96 86.93 86.93 2.8K
09:39 86.91 87.00 86.91 86.96 11.8K
09:40 86.99 86.99 86.91 86.91 5.5K
09:41 86.87 86.88 86.83 86.88 14.5K
09:42 86.82 86.82 86.80 86.80 6.6K
09:43 86.82 86.88 86.82 86.88 4.1K
09:44 86.81 86.87 86.81 86.87 2.8K
09:45 86.96 86.98 86.94 86.94 4.2K
09:46 86.97 86.99 86.97 86.97 1.6K
09:47 86.98 87.03 86.98 86.99 3.1K
09:48 87.01 87.02 87.01 87.02 1.3K
09:49 87.01 87.01 86.99 86.99 1.6K
09:50 87.02 87.03 87.02 87.03 7.0K
09:51 87.01 87.05 87.01 87.02 5.4K
09:52 86.99 86.99 86.97 86.97 2.2K
09:53 86.97 87.00 86.97 87.00 3.4K
09:54 87.04 87.05 87.04 87.05 1.8K
09:55 87.09 87.10 87.04 87.04 3.8K
09:56 87.13 87.13 87.13 87.13 2.8K
09:57 87.15 87.16 87.15 87.16 4.7K
09:58 87.18 87.18 87.16 87.16 0.6K
09:59 87.15 87.17 87.14 87.17 3.1K
10:00 87.10 87.12 87.00 87.07 40.4K
10:01 87.08 87.08 87.03 87.03 11.9K
10:02 87.07 87.07 87.05 87.07 12.5K
10:03 87.09 87.10 87.06 87.09 15.1K
10:04 87.07 87.13 87.07 87.12 11.9K
10:05 87.11 87.12 87.05 87.09 10.7K
10:06 87.09 87.11 87.07 87.11 8.9K
10:07 87.08 87.11 87.07 87.11 8.5K
10:08 87.09 87.09 87.06 87.09 27.1K
10:09 87.06 87.07 87.03 87.03 9.6K
10:10 87.02 87.05 87.02 87.02 5.1K
10:11 87.03 87.10 87.03 87.08 15.9K
10:12 87.09 87.09 87.06 87.06 82.9K
10:13 87.06 87.06 87.02 87.02 7.9K
10:14 87.01 87.03 87.00 87.00 32.2K
10:15 86.98 87.01 86.97 86.99 18.4K
10:16 87.00 87.00 86.96 86.96 4.6K
10:17 86.96 86.97 86.88 86.88 19.2K
10:18 86.88 86.89 86.86 86.86 8.9K
10:19 86.85 86.86 86.81 86.85 46.5K
10:20 86.86 86.88 86.86 86.88 8.5K
10:21 86.88 86.90 86.87 86.90 5.2K
10:22 86.87 86.87 86.82 86.84 17.4K
10:23 86.84 86.87 86.84 86.85 8.7K
10:24 86.85 86.85 86.77 86.77 26.6K
10:25 86.78 86.84 86.78 86.84 13.5K
10:26 86.86 86.86 86.78 86.79 6.6K
10:27 86.79 86.79 86.76 86.76 6.7K
10:28 86.77 86.81 86.74 86.74 8.5K
10:29 86.75 86.78 86.74 86.78 12.3K
10:30 86.76 86.78 86.76 86.78 12.1K
10:31 86.79 86.79 86.76 86.76 6.3K
10:32 86.77 86.77 86.68 86.68 22.0K
10:33 86.69 86.71 86.67 86.71 7.7K
10:34 86.71 86.74 86.71 86.73 20.7K
10:35 86.71 86.71 86.65 86.65 6.4K
10:36 86.65 86.65 86.63 86.63 31.1K
10:37 86.64 86.64 86.58 86.58 4.3K
10:38 86.57 86.59 86.57 86.58 10.2K
10:39 86.60 86.60 86.56 86.57 4.5K
10:40 86.60 86.60 86.55 86.57 31.5K
10:41 86.57 86.57 86.53 86.55 8.6K
10:42 86.56 86.59 86.56 86.59 2.4K
10:43 86.59 86.64 86.59 86.64 2.9K
10:44 86.65 86.67 86.65 86.67 6.1K
10:45 86.65 86.69 86.65 86.69 5.8K
10:46 86.70 86.73 86.68 86.73 4.7K
10:47 86.71 86.72 86.71 86.72 2.7K
10:48 86.72 86.72 86.70 86.71 4.3K
10:49 86.73 86.76 86.73 86.73 8.4K
10:50 86.71 86.71 86.67 86.67 5.8K
10:51 86.67 86.69 86.67 86.69 33.4K
10:52 86.71 86.74 86.70 86.74 41.2K
10:53 86.73 86.74 86.71 86.73 24.5K
10:54 86.72 86.74 86.71 86.73 28.9K
10:55 86.75 86.75 86.73 86.73 5.3K
10:56 86.76 86.76 86.75 86.76 19.6K
10:57 86.76 86.78 86.76 86.78 2.2K
10:58 86.76 86.79 86.76 86.79 10.5K
10:59 86.79 86.80 86.79 86.80 7.3K
11:00 86.79 86.82 86.78 86.79 12.5K
11:01 86.80 86.86 86.80 86.85 30.8K
11:02 86.83 86.85 86.81 86.81 57.3K
11:03 86.81 86.81 86.79 86.79 7.6K
11:04 86.79 86.79 86.77 86.79 12.7K
11:05 86.75 86.77 86.72 86.72 9.5K
11:06 86.73 86.73 86.72 86.72 8.4K
11:07 86.72 86.72 86.71 86.71 7.2K
11:08 86.72 86.73 86.72 86.72 10.7K
11:09 86.75 86.75 86.71 86.71 29.7K
11:10 86.71 86.75 86.71 86.75 14.3K
11:11 86.76 86.76 86.74 86.74 4.3K
11:12 86.75 86.77 86.75 86.76 5.6K
11:13 86.74 86.76 86.73 86.74 4.8K
11:14 86.73 86.73 86.66 86.66 29.1K
11:15 86.67 86.67 86.64 86.66 9.0K
11:16 86.66 86.66 86.64 86.64 8.7K
11:17 86.62 86.63 86.60 86.62 10.3K
11:18 86.59 86.63 86.59 86.63 7.1K
11:19 86.64 86.66 86.64 86.66 3.1K
11:20 86.68 86.68 86.67 86.67 1.9K
11:21 86.67 86.68 86.67 86.68 38.0K
11:22 86.69 86.69 86.63 86.63 51.4K
11:23 86.62 86.62 86.58 86.58 15.5K
11:24 86.58 86.59 86.58 86.58 3.9K
11:25 86.57 86.59 86.57 86.57 7.6K
11:26 86.58 86.58 86.57 86.58 2.2K
11:27 86.59 86.60 86.57 86.57 39.6K
11:28 86.56 86.57 86.56 86.57 18.2K
11:29 86.56 86.65 86.56 86.65 43.1K
11:30 86.65 86.65 86.63 86.64 78.7K
11:31 86.65 86.74 86.65 86.74 28.2K
11:32 86.75 86.75 86.71 86.71 54.3K
11:33 86.72 86.77 86.72 86.76 17.5K
11:34 86.77 86.77 86.75 86.76 39.5K
11:35 86.76 86.77 86.75 86.75 12.4K
11:36 86.76 86.77 86.74 86.74 49.8K
11:37 86.73 86.74 86.73 86.74 18.7K
11:38 86.74 86.74 86.73 86.73 13.1K
11:39 86.74 86.74 86.69 86.70 5.2K
11:40 86.69 86.70 86.64 86.64 18.6K
11:41 86.65 86.73 86.65 86.73 62.4K
11:42 86.74 86.75 86.73 86.74 14.2K
11:43 86.75 86.75 86.75 86.75 2.4K
11:44 86.75 86.75 86.72 86.72 8.2K
11:45 86.70 86.71 86.67 86.67 14.2K
11:46 86.66 86.68 86.66 86.67 4.9K
11:47 86.66 86.66 86.61 86.61 20.5K
11:48 86.63 86.64 86.62 86.63 7.4K
11:49 86.63 86.67 86.62 86.62 13.7K
11:50 86.63 86.65 86.63 86.64 6.0K
11:51 86.65 86.65 86.61 86.61 4.3K
11:52 86.61 86.61 86.57 86.58 28.8K
11:53 86.58 86.58 86.55 86.57 51.2K
11:54 86.58 86.65 86.58 86.63 9.3K
11:55 86.63 86.64 86.59 86.60 24.9K
11:56 86.60 86.64 86.60 86.63 7.4K
11:57 86.65 86.67 86.64 86.64 36.0K
11:58 86.64 86.64 86.58 86.58 6.5K
11:59 86.56 86.57 86.55 86.56 11.2K
12:00 86.57 86.57 86.50 86.50 6.8K
12:01 86.52 86.53 86.49 86.49 10.0K
12:02 86.48 86.49 86.46 86.46 7.0K
12:03 86.47 86.51 86.47 86.51 6.1K
12:04 86.50 86.50 86.45 86.45 10.8K
12:05 86.46 86.48 86.45 86.47 11.2K
12:06 86.46 86.48 86.45 86.48 5.8K
12:07 86.47 86.47 86.41 86.43 11.0K
12:08 86.43 86.43 86.38 86.38 15.1K
12:09 86.39 86.39 86.36 86.37 27.5K
12:10 86.37 86.37 86.33 86.36 25.3K
12:11 86.37 86.39 86.32 86.33 22.3K
12:12 86.32 86.37 86.32 86.37 9.9K
12:13 86.39 86.42 86.39 86.42 4.7K
12:14 86.40 86.41 86.35 86.35 7.0K
12:15 86.34 86.37 86.34 86.36 26.3K
12:16 86.34 86.35 86.31 86.31 12.6K
12:17 86.31 86.35 86.31 86.35 8.0K
12:18 86.33 86.42 86.33 86.37 9.7K
12:19 86.36 86.36 86.31 86.34 9.8K
12:20 86.36 86.39 86.35 86.39 17.2K
12:21 86.40 86.40 86.35 86.35 6.6K
12:22 86.35 86.37 86.35 86.36 20.7K
12:23 86.33 86.33 86.31 86.32 16.9K
12:24 86.32 86.40 86.32 86.37 8.9K
12:25 86.38 86.41 86.38 86.40 3.8K
12:26 86.40 86.42 86.40 86.40 8.0K
12:27 86.39 86.40 86.37 86.39 11.8K
12:28 86.38 86.42 86.38 86.42 7.0K
12:29 86.44 86.44 86.42 86.42 13.5K
12:30 86.43 86.45 86.43 86.44 6.2K
12:31 86.43 86.44 86.41 86.44 3.6K
12:32 86.43 86.43 86.40 86.40 12.7K
12:33 86.40 86.41 86.39 86.40 4.3K
12:34 86.37 86.39 86.37 86.39 2.0K
12:35 86.41 86.42 86.41 86.42 1.5K
12:36 86.43 86.43 86.43 86.43 4.5K
12:37 86.42 86.44 86.42 86.44 6.8K
12:38 86.44 86.48 86.44 86.48 7.8K
12:39 86.50 86.52 86.49 86.50 41.0K
12:40 86.49 86.49 86.45 86.45 23.0K
12:41 86.45 86.45 86.39 86.40 8.6K
12:42 86.40 86.42 86.39 86.39 7.0K
12:43 86.40 86.40 86.38 86.38 4.5K
12:44 86.39 86.42 86.39 86.42 5.3K
12:45 86.42 86.44 86.42 86.44 0.7K
12:46 86.44 86.44 86.44 86.44 3.6K
12:47 86.46 86.46 86.43 86.43 4.5K
12:48 86.43 86.46 86.43 86.46 5.5K
12:49 86.46 86.46 86.44 86.44 4.4K
12:50 86.44 86.45 86.44 86.45 2.5K
12:51 86.45 86.45 86.42 86.43 6.9K
12:52 86.42 86.43 86.40 86.41 7.9K
12:53 86.41 86.43 86.40 86.43 4.3K
12:54 86.43 86.46 86.43 86.46 5.3K
12:55 86.47 86.47 86.47 86.47 2.3K
12:56 86.45 86.45 86.45 86.45 4.1K
12:57 86.44 86.44 86.42 86.42 10.2K
12:58 86.44 86.45 86.42 86.45 4.2K
12:59 86.44 86.44 86.41 86.42 13.8K
13:00 86.42 86.43 86.41 86.42 4.9K
13:01 86.43 86.44 86.42 86.44 3.6K
13:02 86.45 86.48 86.45 86.47 5.5K
13:03 86.50 86.50 86.48 86.48 1.4K
13:04 86.48 86.48 86.47 86.47 7.4K
13:05 86.46 86.47 86.45 86.45 5.8K
13:06 86.45 86.46 86.41 86.42 11.4K
13:07 86.40 86.40 86.36 86.36 14.4K
13:08 86.37 86.40 86.37 86.40 10.4K
13:09 86.38 86.42 86.38 86.42 8.9K
13:10 86.41 86.46 86.41 86.45 2.1K
13:11 86.43 86.44 86.42 86.44 7.8K
13:12 86.44 86.44 86.41 86.41 13.9K
13:13 86.44 86.44 86.44 86.44 4.6K
13:14 86.47 86.47 86.45 86.45 2.6K
13:15 86.46 86.48 86.45 86.48 3.0K
13:16 86.48 86.49 86.46 86.46 4.3K
13:17 86.48 86.48 86.46 86.46 7.0K
13:18 86.46 86.48 86.46 86.48 2.3K
13:19 86.48 86.48 86.47 86.48 8.4K
13:20 86.46 86.46 86.44 86.45 6.1K
13:21 86.46 86.46 86.44 86.44 7.3K
13:22 86.44 86.45 86.44 86.45 4.7K
13:23 86.47 86.50 86.47 86.49 4.6K
13:24 86.49 86.49 86.46 86.47 7.1K
13:25 86.46 86.46 86.45 86.46 4.7K
13:26 86.46 86.46 86.44 86.44 4.0K
13:27 86.45 86.46 86.44 86.44 1.6K
13:28 86.44 86.46 86.44 86.46 2.0K
13:29 86.47 86.47 86.46 86.47 4.6K
13:30 86.50 86.51 86.50 86.51 3.0K
13:31 86.52 86.53 86.52 86.53 1.0K
13:32 86.52 86.52 86.51 86.52 6.7K
13:33 86.50 86.50 86.50 86.50 5.9K
13:34 86.49 86.49 86.48 86.48 1.5K
13:35 86.47 86.47 86.47 86.47 1.7K
13:36 86.48 86.48 86.46 86.46 1.4K
13:37 86.47 86.48 86.47 86.47 3.1K
13:38 86.48 86.48 86.48 86.48 1.5K
13:39 86.49 86.50 86.49 86.50 2.0K
13:40 86.49 86.49 86.47 86.47 4.4K
13:41 86.49 86.49 86.48 86.48 11.9K
13:42 86.48 86.50 86.48 86.49 5.8K
13:43 86.49 86.54 86.49 86.53 2.8K
13:44 86.54 86.54 86.52 86.53 8.7K
13:45 86.58 86.58 86.57 86.57 1.9K
13:46 86.57 86.57 86.56 86.56 4.7K
13:47 86.54 86.55 86.52 86.52 2.5K
13:48 86.54 86.56 86.54 86.55 1.7K
13:49 86.54 86.55 86.54 86.55 3.6K
13:50 86.55 86.55 86.52 86.52 3.9K
13:51 86.53 86.53 86.51 86.52 3.5K
13:52 86.52 86.52 86.51 86.51 4.0K
13:53 86.50 86.51 86.50 86.51 2.9K
13:54 86.51 86.51 86.48 86.48 3.4K
13:55 86.48 86.48 86.47 86.48 19.1K
13:56 86.50 86.50 86.49 86.49 1.9K
13:57 86.49 86.49 86.48 86.48 2.0K
13:58 86.49 86.49 86.47 86.47 4.4K
13:59 86.48 86.49 86.48 86.49 1.9K
14:00 86.51 86.51 86.51 86.51 3.1K
14:01 86.51 86.51 86.48 86.51 4.4K
14:02 86.52 86.53 86.51 86.53 2.8K
14:03 86.51 86.51 86.49 86.49 4.8K
14:04 86.51 86.52 86.49 86.50 6.9K
14:05 86.51 86.53 86.51 86.53 1.6K
14:06 86.51 86.53 86.51 86.52 2.1K
14:07 86.50 86.52 86.50 86.52 3.4K
14:08 86.52 86.52 86.49 86.49 2.0K
14:09 86.49 86.50 86.48 86.50 5.9K
14:10 86.52 86.52 86.51 86.51 7.3K
14:11 86.52 86.53 86.52 86.53 4.6K
14:13 86.55 86.59 86.55 86.58 2.2K
14:14 86.59 86.62 86.59 86.62 2.0K
14:15 86.62 86.62 86.62 86.62 4.8K
14:16 86.61 86.61 86.61 86.61 3.2K
14:17 86.59 86.59 86.57 86.57 8.0K
14:18 86.60 86.60 86.60 86.60 2.2K
14:19 86.60 86.60 86.58 86.58 3.0K
14:20 86.57 86.58 86.56 86.58 54.5K
14:21 86.59 86.59 86.56 86.56 7.4K
14:22 86.59 86.60 86.59 86.60 0.9K
14:23 86.60 86.60 86.60 86.60 0.5K
14:24 86.62 86.62 86.61 86.61 2.9K
14:25 86.60 86.62 86.60 86.62 3.7K
14:26 86.62 86.63 86.62 86.63 2.8K
14:27 86.64 86.66 86.64 86.65 34.2K
14:28 86.66 86.66 86.66 86.66 1.9K
14:29 86.66 86.66 86.66 86.66 1.2K
14:30 86.63 86.66 86.63 86.66 3.8K
14:31 86.66 86.66 86.62 86.63 5.9K
14:32 86.62 86.62 86.59 86.59 3.4K
14:33 86.58 86.58 86.57 86.58 2.8K
14:34 86.59 86.59 86.58 86.59 2.6K
14:35 86.62 86.63 86.62 86.63 1.1K
14:36 86.66 86.68 86.66 86.66 3.2K
14:37 86.67 86.67 86.67 86.67 3.3K
14:38 86.65 86.65 86.65 86.65 0.4K
14:39 86.67 86.67 86.67 86.67 1.5K
14:40 86.65 86.65 86.63 86.65 3.5K
14:41 86.69 86.69 86.68 86.68 2.4K
14:42 86.69 86.70 86.69 86.70 1.3K
14:43 86.70 86.70 86.67 86.67 4.4K
14:44 86.67 86.67 86.66 86.67 1.4K
14:45 86.65 86.66 86.65 86.66 3.4K
14:46 86.66 86.66 86.65 86.65 6.3K
14:47 86.63 86.64 86.63 86.64 3.6K
14:48 86.65 86.65 86.64 86.65 2.8K
14:49 86.64 86.68 86.64 86.68 3.7K
14:50 86.68 86.68 86.67 86.67 3.7K
14:51 86.67 86.69 86.67 86.69 0.8K
14:52 86.69 86.72 86.69 86.72 2.7K
14:53 86.74 86.74 86.73 86.73 4.2K
14:54 86.73 86.73 86.70 86.70 7.6K
14:55 86.72 86.72 86.71 86.72 3.4K
14:56 86.73 86.73 86.71 86.71 1.9K
14:57 86.71 86.71 86.71 86.71 8.4K
14:58 86.71 86.72 86.71 86.72 2.6K
14:59 86.72 86.76 86.72 86.76 3.9K
15:00 86.77 86.78 86.77 86.77 3.9K
15:01 86.77 86.77 86.75 86.75 1.9K
15:02 86.75 86.75 86.75 86.75 5.2K
15:03 86.80 86.80 86.79 86.80 8.6K
15:04 86.81 86.82 86.80 86.80 3.7K
15:05 86.79 86.80 86.79 86.80 2.7K
15:06 86.81 86.81 86.81 86.81 15.2K
15:07 86.82 86.83 86.82 86.83 7.6K
15:08 86.83 86.83 86.78 86.78 7.0K
15:09 86.78 86.78 86.73 86.74 17.6K
15:10 86.75 86.76 86.75 86.76 0.4K
15:11 86.76 86.76 86.76 86.76 1.2K
15:12 86.75 86.80 86.75 86.80 16.3K
15:13 86.79 86.80 86.78 86.80 2.9K
15:14 86.81 86.81 86.77 86.77 4.6K
15:15 86.77 86.82 86.77 86.82 3.0K
15:16 86.81 86.81 86.78 86.78 2.5K
15:17 86.80 86.81 86.80 86.81 3.4K
15:18 86.80 86.80 86.77 86.77 2.7K
15:19 86.77 86.79 86.77 86.79 10.5K
15:20 86.81 86.81 86.79 86.79 9.6K
15:21 86.79 86.79 86.77 86.77 5.4K
15:22 86.80 86.81 86.79 86.81 3.2K
15:23 86.80 86.81 86.78 86.78 22.9K
15:24 86.80 86.80 86.77 86.77 4.8K
15:25 86.77 86.81 86.77 86.81 4.9K
15:26 86.81 86.84 86.81 86.84 6.9K
15:27 86.83 86.84 86.82 86.82 4.1K
15:28 86.81 86.81 86.80 86.80 4.6K
15:29 86.79 86.79 86.79 86.79 11.1K
15:30 86.79 86.80 86.78 86.80 16.3K
15:31 86.82 86.84 86.82 86.84 13.1K
15:32 86.84 86.85 86.84 86.85 4.1K
15:33 86.87 86.88 86.87 86.88 5.7K
15:34 86.89 86.89 86.87 86.87 4.2K
15:35 86.86 86.87 86.82 86.87 9.8K
15:36 86.85 86.86 86.85 86.85 3.1K
15:37 86.84 86.85 86.84 86.84 1.5K
15:38 86.85 86.86 86.82 86.82 3.6K
15:39 86.82 86.85 86.82 86.85 3.1K
15:40 86.88 86.88 86.84 86.86 69.2K
15:41 86.86 86.89 86.84 86.88 5.8K
15:42 86.87 86.87 86.84 86.84 2.7K
15:43 86.84 86.84 86.82 86.83 4.8K
15:44 86.84 86.84 86.82 86.83 4.7K
15:45 86.83 86.86 86.83 86.85 5.5K
15:46 86.83 86.86 86.83 86.86 5.5K
15:47 86.85 86.86 86.84 86.84 6.1K
15:48 86.83 86.83 86.82 86.82 3.0K
15:49 86.83 86.84 86.83 86.84 4.1K
15:50 86.87 86.87 86.82 86.84 36.7K
15:51 86.84 86.87 86.84 86.86 9.9K
15:52 86.86 86.87 86.84 86.87 29.5K
15:53 86.87 86.90 86.86 86.89 19.1K
15:54 86.88 86.88 86.86 86.88 27.6K
15:55 86.81 86.82 86.77 86.82 51.2K
15:56 86.82 86.83 86.80 86.81 26.0K
15:57 86.81 86.81 86.76 86.78 32.9K
15:58 86.76 86.76 86.73 86.73 66.8K
15:59 86.72 86.72 86.67 86.68 237.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available