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 87.04 87.04 86.96 86.96 4.4K
09:32 87.11 87.11 87.03 87.03 2.3K
09:33 87.08 87.15 87.08 87.09 9.8K
09:34 86.99 86.99 86.99 86.99 0.7K
09:35 87.16 87.18 87.14 87.18 33.1K
09:36 87.18 87.28 87.18 87.25 67.2K
09:37 87.29 87.30 87.28 87.28 23.5K
09:38 87.28 87.28 87.28 87.28 1.0K
09:39 87.24 87.30 87.24 87.28 6.0K
09:40 87.29 87.31 87.28 87.31 4.2K
09:41 87.33 87.34 87.30 87.34 6.2K
09:42 87.36 87.38 87.29 87.29 67.9K
09:43 87.30 87.30 87.26 87.26 32.8K
09:44 87.32 87.32 87.32 87.32 0.4K
09:45 87.37 87.37 87.31 87.31 0.4K
09:46 87.37 87.45 87.37 87.45 2.5K
09:47 87.52 87.59 87.52 87.58 18.2K
09:48 87.58 87.58 87.58 87.58 34.3K
09:49 87.55 87.61 87.55 87.61 8.6K
09:50 87.57 87.59 87.52 87.53 31.0K
09:51 87.58 87.58 87.58 87.58 0.4K
09:52 87.62 87.62 87.61 87.61 1.1K
09:53 87.69 87.69 87.65 87.68 91.3K
09:54 87.66 87.66 87.64 87.64 7.1K
09:55 87.69 87.69 87.69 87.69 3.8K
09:56 87.69 87.69 87.60 87.60 57.5K
09:57 87.61 87.61 87.57 87.58 38.5K
09:58 87.60 87.65 87.58 87.65 8.0K
09:59 87.65 87.70 87.65 87.70 34.9K
10:00 87.66 87.69 87.66 87.67 37.0K
10:01 87.65 87.70 87.63 87.70 3.9K
10:02 87.65 87.67 87.65 87.65 7.9K
10:03 87.64 87.64 87.61 87.61 1.1K
10:04 87.59 87.59 87.56 87.56 5.0K
10:05 87.54 87.60 87.54 87.60 4.8K
10:06 87.63 87.67 87.63 87.66 4.0K
10:07 87.64 87.65 87.63 87.65 8.9K
10:08 87.66 87.66 87.66 87.66 0.9K
10:09 87.69 87.72 87.68 87.72 10.1K
10:10 87.71 87.77 87.71 87.75 8.9K
10:11 87.79 87.80 87.74 87.74 5.8K
10:12 87.72 87.72 87.67 87.67 4.1K
10:13 87.67 87.70 87.67 87.69 4.0K
10:14 87.66 87.66 87.63 87.64 48.1K
10:15 87.63 87.63 87.56 87.56 5.8K
10:16 87.60 87.60 87.59 87.60 5.3K
10:17 87.58 87.59 87.57 87.57 2.4K
10:19 87.55 87.55 87.53 87.53 3.0K
10:20 87.56 87.56 87.54 87.54 1.3K
10:21 87.56 87.56 87.46 87.46 4.7K
10:22 87.46 87.46 87.46 87.46 3.2K
10:23 87.44 87.44 87.39 87.43 3.1K
10:24 87.44 87.46 87.43 87.46 2.7K
10:25 87.45 87.45 87.37 87.37 2.6K
10:26 87.34 87.34 87.30 87.30 1.7K
10:27 87.28 87.34 87.28 87.34 3.1K
10:28 87.34 87.35 87.33 87.35 2.0K
10:29 87.31 87.37 87.30 87.37 18.4K
10:30 87.36 87.36 87.35 87.36 2.3K
10:31 87.38 87.38 87.36 87.36 2.0K
10:32 87.37 87.38 87.37 87.38 6.1K
10:33 87.38 87.40 87.37 87.37 4.2K
10:34 87.37 87.38 87.37 87.37 2.2K
10:35 87.35 87.36 87.35 87.35 15.7K
10:36 87.37 87.40 87.37 87.40 6.8K
10:37 87.44 87.44 87.44 87.44 1.1K
10:38 87.41 87.44 87.40 87.40 3.9K
10:39 87.43 87.43 87.41 87.41 1.1K
10:40 87.46 87.46 87.45 87.45 2.4K
10:41 87.47 87.47 87.47 87.47 0.9K
10:42 87.46 87.48 87.45 87.48 1.9K
10:43 87.50 87.52 87.50 87.52 3.2K
10:44 87.53 87.53 87.53 87.53 1.7K
10:45 87.53 87.53 87.52 87.52 6.7K
10:46 87.53 87.55 87.52 87.55 5.7K
10:47 87.55 87.58 87.55 87.55 5.7K
10:48 87.53 87.54 87.53 87.54 7.4K
10:49 87.53 87.56 87.53 87.56 2.3K
10:50 87.55 87.55 87.54 87.54 5.9K
10:51 87.53 87.57 87.53 87.57 3.5K
10:52 87.58 87.58 87.57 87.57 3.9K
10:53 87.55 87.58 87.55 87.58 4.3K
10:54 87.59 87.59 87.57 87.58 4.9K
10:55 87.58 87.63 87.58 87.63 2.0K
10:56 87.63 87.63 87.60 87.62 2.8K
10:57 87.63 87.64 87.63 87.63 2.8K
10:58 87.60 87.60 87.59 87.59 2.4K
10:59 87.63 87.63 87.59 87.59 2.2K
11:00 87.59 87.59 87.56 87.56 2.2K
11:01 87.57 87.58 87.56 87.57 1.1K
11:02 87.57 87.57 87.55 87.55 4.4K
11:03 87.56 87.56 87.54 87.54 3.6K
11:04 87.55 87.55 87.54 87.54 4.2K
11:05 87.54 87.58 87.54 87.58 8.2K
11:06 87.57 87.59 87.57 87.58 47.9K
11:07 87.56 87.56 87.53 87.53 3.5K
11:08 87.52 87.52 87.49 87.49 5.1K
11:09 87.48 87.49 87.48 87.49 2.1K
11:10 87.49 87.52 87.49 87.52 4.0K
11:11 87.54 87.60 87.54 87.60 1.1K
11:12 87.60 87.60 87.59 87.59 1.3K
11:13 87.62 87.62 87.59 87.62 2.9K
11:14 87.64 87.65 87.63 87.63 5.6K
11:15 87.68 87.68 87.66 87.66 68.4K
11:16 87.66 87.66 87.64 87.65 5.5K
11:17 87.64 87.65 87.63 87.65 4.4K
11:18 87.64 87.65 87.63 87.65 3.1K
11:19 87.64 87.64 87.60 87.61 8.7K
11:20 87.63 87.63 87.61 87.61 7.1K
11:21 87.62 87.64 87.62 87.64 3.4K
11:22 87.66 87.67 87.63 87.63 1.9K
11:23 87.62 87.62 87.60 87.60 2.3K
11:24 87.63 87.63 87.62 87.63 2.6K
11:25 87.62 87.63 87.62 87.63 2.5K
11:26 87.62 87.63 87.61 87.61 1.5K
11:27 87.60 87.61 87.57 87.58 4.0K
11:28 87.58 87.58 87.56 87.58 3.1K
11:29 87.60 87.60 87.60 87.60 1.7K
11:30 87.60 87.61 87.60 87.60 4.6K
11:31 87.59 87.59 87.58 87.58 3.1K
11:32 87.57 87.59 87.56 87.57 14.8K
11:33 87.57 87.57 87.56 87.56 2.8K
11:34 87.56 87.57 87.54 87.54 3.4K
11:35 87.53 87.53 87.49 87.49 7.1K
11:36 87.49 87.50 87.48 87.49 3.8K
11:37 87.52 87.54 87.51 87.54 8.2K
11:38 87.53 87.53 87.50 87.52 3.7K
11:39 87.51 87.53 87.51 87.52 2.3K
11:40 87.51 87.51 87.47 87.48 6.0K
11:41 87.48 87.48 87.46 87.46 4.2K
11:42 87.47 87.47 87.45 87.46 3.4K
11:43 87.44 87.45 87.43 87.45 4.7K
11:44 87.45 87.46 87.43 87.44 4.7K
11:45 87.44 87.44 87.41 87.42 3.6K
11:46 87.42 87.44 87.42 87.42 2.5K
11:47 87.40 87.44 87.40 87.44 7.5K
11:48 87.43 87.43 87.39 87.41 4.5K
11:49 87.42 87.43 87.41 87.43 4.1K
11:50 87.43 87.45 87.43 87.44 3.1K
11:51 87.45 87.45 87.42 87.42 3.5K
11:52 87.42 87.43 87.42 87.43 2.1K
11:53 87.42 87.42 87.41 87.41 2.9K
11:54 87.41 87.42 87.41 87.41 3.3K
11:55 87.40 87.42 87.40 87.41 8.5K
11:56 87.41 87.41 87.39 87.40 3.0K
11:57 87.41 87.41 87.38 87.40 17.3K
11:58 87.39 87.41 87.39 87.41 3.2K
11:59 87.41 87.41 87.39 87.40 16.4K
12:00 87.42 87.42 87.39 87.39 2.2K
12:01 87.39 87.40 87.39 87.39 2.8K
12:02 87.40 87.43 87.40 87.43 3.0K
12:03 87.43 87.44 87.42 87.44 2.7K
12:04 87.44 87.45 87.44 87.45 2.8K
12:05 87.44 87.47 87.44 87.47 8.0K
12:06 87.46 87.46 87.44 87.44 3.9K
12:07 87.44 87.44 87.41 87.41 5.6K
12:08 87.41 87.42 87.40 87.42 9.4K
12:09 87.46 87.48 87.45 87.47 8.0K
12:10 87.46 87.46 87.42 87.43 5.3K
12:11 87.44 87.46 87.43 87.45 5.1K
12:12 87.45 87.46 87.44 87.44 3.5K
12:13 87.46 87.46 87.45 87.45 4.1K
12:14 87.44 87.47 87.44 87.47 4.7K
12:15 87.46 87.46 87.42 87.42 4.9K
12:16 87.43 87.44 87.41 87.41 3.3K
12:17 87.43 87.44 87.41 87.41 11.5K
12:18 87.40 87.42 87.40 87.42 3.5K
12:19 87.42 87.43 87.42 87.43 4.2K
12:20 87.45 87.46 87.44 87.46 3.7K
12:21 87.46 87.48 87.45 87.47 16.5K
12:22 87.48 87.49 87.46 87.46 3.8K
12:23 87.44 87.46 87.44 87.46 7.6K
12:24 87.45 87.45 87.45 87.45 2.8K
12:25 87.45 87.45 87.45 87.45 3.4K
12:26 87.47 87.50 87.47 87.50 1.9K
12:27 87.54 87.54 87.53 87.53 6.7K
12:28 87.53 87.53 87.51 87.51 8.0K
12:29 87.52 87.52 87.52 87.52 1.4K
12:30 87.54 87.54 87.51 87.51 3.7K
12:31 87.51 87.53 87.51 87.53 5.7K
12:32 87.53 87.53 87.51 87.51 1.8K
12:33 87.52 87.56 87.52 87.56 5.7K
12:34 87.57 87.57 87.56 87.57 2.9K
12:35 87.49 87.55 87.49 87.52 11.8K
12:36 87.50 87.50 87.43 87.46 8.5K
12:37 87.48 87.48 87.47 87.48 15.8K
12:38 87.52 87.54 87.52 87.54 1.3K
12:39 87.54 87.54 87.51 87.53 2.6K
12:40 87.53 87.53 87.48 87.48 7.0K
12:41 87.48 87.51 87.48 87.51 4.4K
12:42 87.52 87.52 87.52 87.52 1.8K
12:43 87.54 87.54 87.50 87.51 3.5K
12:44 87.53 87.53 87.52 87.53 4.9K
12:45 87.56 87.56 87.56 87.56 2.7K
12:46 87.53 87.54 87.53 87.54 3.9K
12:47 87.55 87.58 87.55 87.57 2.0K
12:48 87.56 87.57 87.55 87.55 2.8K
12:49 87.56 87.57 87.56 87.56 3.7K
12:50 87.58 87.58 87.55 87.55 2.8K
12:51 87.58 87.59 87.58 87.59 0.7K
12:52 87.60 87.60 87.59 87.60 4.8K
12:53 87.60 87.62 87.59 87.60 3.5K
12:54 87.60 87.64 87.60 87.64 2.2K
12:55 87.62 87.62 87.56 87.56 3.3K
12:56 87.54 87.54 87.50 87.51 42.7K
12:57 87.51 87.52 87.50 87.51 3.3K
12:58 87.52 87.53 87.50 87.50 2.5K
12:59 87.49 87.50 87.47 87.49 3.4K
13:00 87.50 87.51 87.47 87.49 5.7K
13:01 87.49 87.49 87.49 87.49 1.0K
13:02 87.48 87.48 87.43 87.46 3.7K
13:03 87.46 87.50 87.46 87.48 6.0K
13:04 87.46 87.46 87.44 87.44 1.8K
13:05 87.50 87.50 87.49 87.49 1.8K
13:06 87.44 87.48 87.44 87.48 4.0K
13:07 87.45 87.45 87.42 87.42 3.3K
13:08 87.44 87.46 87.44 87.46 2.3K
13:09 87.45 87.45 87.43 87.43 3.9K
13:10 87.44 87.46 87.44 87.46 4.7K
13:11 87.45 87.45 87.42 87.42 3.6K
13:12 87.42 87.46 87.42 87.46 3.3K
13:13 87.47 87.47 87.43 87.43 5.5K
13:14 87.42 87.42 87.41 87.41 1.4K
13:15 87.41 87.41 87.40 87.41 5.1K
13:16 87.44 87.44 87.44 87.44 0.3K
13:17 87.45 87.45 87.43 87.43 2.8K
13:18 87.42 87.42 87.42 87.42 2.3K
13:19 87.40 87.41 87.40 87.41 3.1K
13:20 87.40 87.40 87.38 87.38 16.7K
13:21 87.39 87.40 87.39 87.40 9.3K
13:22 87.41 87.41 87.38 87.38 4.5K
13:23 87.40 87.40 87.37 87.37 1.8K
13:24 87.40 87.42 87.38 87.42 7.6K
13:25 87.40 87.43 87.40 87.43 4.2K
13:26 87.40 87.42 87.39 87.39 3.2K
13:27 87.37 87.37 87.33 87.33 2.8K
13:28 87.33 87.35 87.33 87.33 3.4K
13:29 87.31 87.31 87.27 87.27 2.2K
13:30 87.26 87.27 87.25 87.25 13.6K
13:31 87.25 87.25 87.22 87.24 7.8K
13:32 87.23 87.27 87.23 87.26 12.7K
13:33 87.25 87.27 87.25 87.26 9.6K
13:34 87.24 87.24 87.22 87.22 2.2K
13:35 87.21 87.21 87.19 87.19 6.4K
13:36 87.18 87.19 87.14 87.15 8.0K
13:37 87.19 87.20 87.17 87.17 3.2K
13:38 87.19 87.24 87.19 87.22 5.7K
13:39 87.20 87.21 87.16 87.16 8.7K
13:40 87.17 87.20 87.15 87.16 8.2K
13:41 87.17 87.17 87.13 87.16 4.0K
13:42 87.18 87.22 87.18 87.21 8.3K
13:43 87.20 87.22 87.16 87.22 8.2K
13:44 87.22 87.23 87.10 87.10 140.1K
13:45 87.09 87.10 87.01 87.05 150.2K
13:46 87.05 87.08 87.03 87.07 47.5K
13:47 87.08 87.15 87.08 87.14 6.8K
13:48 87.13 87.19 87.12 87.17 7.5K
13:49 87.17 87.18 87.16 87.16 2.3K
13:50 87.14 87.18 87.13 87.18 5.7K
13:51 87.17 87.17 87.13 87.13 3.0K
13:52 87.16 87.16 87.08 87.08 2.9K
13:53 87.10 87.10 87.06 87.06 3.5K
13:54 87.07 87.09 87.07 87.09 2.5K
13:55 87.11 87.13 87.08 87.08 4.6K
13:56 87.07 87.09 87.05 87.06 3.2K
13:57 87.08 87.10 87.06 87.10 3.3K
13:58 87.10 87.13 87.10 87.12 2.0K
13:59 87.11 87.11 87.08 87.08 6.1K
14:00 87.08 87.08 87.02 87.02 8.7K
14:01 87.02 87.03 86.98 87.03 6.8K
14:02 87.07 87.12 87.06 87.10 7.2K
14:03 87.09 87.09 87.02 87.02 7.8K
14:04 87.03 87.03 86.99 87.00 5.8K
14:05 86.99 86.99 86.96 86.96 5.7K
14:06 86.99 87.02 86.99 87.02 2.5K
14:07 87.03 87.07 87.03 87.07 3.0K
14:08 87.09 87.10 87.08 87.10 4.1K
14:09 87.09 87.09 87.09 87.09 1.1K
14:10 87.07 87.09 87.05 87.05 4.8K
14:11 87.05 87.06 87.04 87.04 4.0K
14:12 87.04 87.08 87.04 87.06 4.9K
14:13 87.03 87.06 87.03 87.06 4.8K
14:14 87.07 87.09 87.05 87.05 5.3K
14:15 87.05 87.05 87.04 87.04 4.8K
14:16 87.02 87.02 87.01 87.01 4.4K
14:17 87.02 87.02 86.99 86.99 2.1K
14:18 87.01 87.04 87.01 87.03 2.8K
14:19 87.04 87.04 87.01 87.01 4.0K
14:20 87.03 87.04 87.00 87.03 10.4K
14:21 87.01 87.01 87.00 87.00 2.5K
14:22 87.00 87.05 86.99 87.05 3.7K
14:23 87.06 87.06 87.05 87.05 2.4K
14:24 87.06 87.07 87.06 87.06 5.0K
14:25 87.09 87.10 87.09 87.10 1.5K
14:26 87.09 87.09 87.07 87.09 3.4K
14:27 87.08 87.09 87.07 87.09 2.2K
14:28 87.07 87.09 87.07 87.09 5.1K
14:29 87.10 87.10 87.06 87.06 2.4K
14:30 87.04 87.08 87.04 87.08 5.4K
14:31 87.10 87.12 87.09 87.12 2.0K
14:32 87.10 87.12 87.09 87.12 3.1K
14:33 87.13 87.14 87.12 87.14 5.1K
14:34 87.14 87.16 87.13 87.13 2.7K
14:35 87.14 87.16 87.12 87.12 39.8K
14:36 87.13 87.16 87.13 87.16 17.4K
14:37 87.17 87.17 87.10 87.10 12.0K
14:38 87.12 87.16 87.12 87.16 1.4K
14:39 87.17 87.17 87.10 87.10 5.4K
14:40 87.12 87.12 87.12 87.12 2.2K
14:41 87.10 87.10 87.07 87.07 2.7K
14:42 87.09 87.15 87.09 87.14 2.4K
14:43 87.16 87.16 87.14 87.14 1.5K
14:44 87.14 87.14 87.13 87.13 2.6K
14:45 87.13 87.18 87.13 87.18 4.2K
14:46 87.18 87.19 87.18 87.19 2.3K
14:47 87.19 87.21 87.19 87.21 4.3K
14:48 87.16 87.16 87.16 87.16 1.2K
14:49 87.13 87.13 87.10 87.10 2.7K
14:50 87.10 87.10 87.06 87.06 2.5K
14:51 87.07 87.11 87.07 87.07 10.4K
14:52 87.06 87.06 87.04 87.06 2.8K
14:53 87.04 87.04 87.02 87.02 4.1K
14:54 87.05 87.08 87.04 87.04 4.3K
14:55 87.06 87.06 87.02 87.04 7.5K
14:56 87.00 87.00 86.97 86.98 3.4K
14:57 86.97 86.97 86.94 86.94 2.5K
14:58 86.94 86.98 86.94 86.98 3.5K
14:59 86.98 87.00 86.97 87.00 2.9K
15:00 87.02 87.08 87.02 87.08 12.6K
15:01 87.07 87.07 87.06 87.06 7.5K
15:02 87.05 87.05 86.96 86.96 14.0K
15:03 86.98 87.00 86.96 86.99 6.8K
15:04 87.00 87.00 86.97 86.97 3.5K
15:05 86.98 86.99 86.98 86.99 1.7K
15:06 86.98 86.98 86.96 86.98 5.0K
15:07 87.00 87.00 86.98 86.98 2.5K
15:08 86.97 86.97 86.92 86.92 6.5K
15:09 86.91 86.93 86.91 86.93 20.8K
15:10 86.92 86.94 86.89 86.93 12.9K
15:11 86.94 86.97 86.93 86.97 4.3K
15:12 86.96 86.97 86.95 86.97 2.1K
15:13 86.98 87.02 86.98 87.00 6.3K
15:14 87.00 87.01 86.99 86.99 3.3K
15:15 86.99 87.01 86.99 87.00 4.5K
15:16 87.02 87.04 87.02 87.04 227.0K
15:17 87.05 87.06 87.05 87.05 5.8K
15:18 87.05 87.05 87.05 87.05 2.3K
15:19 87.06 87.06 87.02 87.03 4.2K
15:20 87.02 87.02 86.96 86.96 3.7K
15:21 86.95 86.95 86.91 86.91 4.5K
15:22 86.91 86.95 86.91 86.95 2.8K
15:23 86.94 86.94 86.92 86.93 15.7K
15:24 86.93 86.94 86.92 86.92 2.5K
15:25 86.92 86.92 86.89 86.91 7.5K
15:26 86.92 86.92 86.90 86.90 8.4K
15:27 86.89 86.91 86.88 86.91 3.2K
15:28 86.91 86.91 86.89 86.90 7.0K
15:29 86.90 86.92 86.90 86.90 4.5K
15:30 86.91 86.92 86.89 86.89 5.7K
15:31 86.89 86.89 86.88 86.88 3.3K
15:32 86.90 86.91 86.89 86.90 4.6K
15:33 86.90 86.93 86.90 86.93 3.1K
15:34 86.93 86.96 86.93 86.96 3.3K
15:35 86.96 86.96 86.95 86.96 10.1K
15:36 86.98 87.01 86.97 87.00 144.7K
15:37 87.02 87.02 86.97 86.97 27.3K
15:38 86.97 86.97 86.95 86.95 3.0K
15:39 86.95 87.04 86.95 87.03 9.0K
15:40 87.01 87.02 86.96 86.96 7.9K
15:41 86.97 86.99 86.97 86.99 19.9K
15:42 86.99 87.01 86.98 87.01 20.8K
15:43 87.00 87.00 86.99 86.99 10.1K
15:44 86.99 87.00 86.98 86.99 13.1K
15:45 87.00 87.04 87.00 87.04 9.2K
15:46 87.04 87.04 87.02 87.02 29.2K
15:47 87.01 87.01 86.96 86.97 10.9K
15:48 86.96 86.97 86.95 86.95 5.2K
15:49 86.95 86.99 86.93 86.99 13.6K
15:50 87.02 87.05 86.98 87.01 34.6K
15:51 87.02 87.06 87.00 87.06 41.3K
15:52 87.07 87.13 87.07 87.11 27.7K
15:53 87.10 87.16 87.07 87.13 50.1K
15:54 87.13 87.13 87.09 87.10 16.5K
15:55 87.03 87.03 86.96 87.03 45.1K
15:56 87.03 87.04 86.99 87.00 35.9K
15:57 87.01 87.03 86.95 86.95 51.4K
15:58 86.96 86.96 86.93 86.93 108.4K
15:59 86.95 86.96 86.93 86.94 140.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available