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 86.92 86.92 86.92 86.92 2.7K
09:32 87.10 87.24 87.10 87.24 2.9K
09:33 87.26 87.40 87.26 87.32 1.7K
09:34 87.32 87.33 87.32 87.33 3.2K
09:35 87.34 87.34 87.27 87.29 1.9K
09:36 87.36 87.48 87.36 87.45 34.5K
09:37 87.47 87.48 87.45 87.46 5.0K
09:38 87.40 87.40 87.40 87.40 1.2K
09:39 87.40 87.46 87.40 87.46 5.2K
09:40 87.45 87.50 87.44 87.50 5.8K
09:41 87.46 87.51 87.46 87.48 3.1K
09:42 87.45 87.48 87.45 87.48 2.3K
09:43 87.51 87.55 87.50 87.51 36.6K
09:44 87.47 87.53 87.46 87.53 15.9K
09:45 87.53 87.54 87.42 87.44 192.5K
09:46 87.48 87.60 87.48 87.54 189.3K
09:47 87.59 87.60 87.58 87.59 5.7K
09:48 87.58 87.63 87.58 87.62 38.8K
09:49 87.62 87.65 87.58 87.58 21.2K
09:50 87.62 87.66 87.57 87.57 5.3K
09:51 87.60 87.60 87.52 87.54 6.5K
09:52 87.53 87.55 87.53 87.55 2.4K
09:53 87.57 87.57 87.46 87.50 5.9K
09:54 87.50 87.55 87.50 87.55 8.0K
09:55 87.54 87.56 87.49 87.49 13.7K
09:56 87.47 87.51 87.47 87.51 3.5K
09:57 87.47 87.47 87.42 87.43 4.6K
09:58 87.42 87.42 87.38 87.38 6.4K
09:59 87.38 87.44 87.38 87.44 7.0K
10:00 87.41 87.42 87.34 87.34 8.7K
10:01 87.31 87.33 87.31 87.33 1.7K
10:02 87.36 87.40 87.35 87.40 5.8K
10:03 87.40 87.47 87.39 87.47 8.9K
10:04 87.50 87.59 87.50 87.56 6.6K
10:05 87.57 87.57 87.55 87.57 3.8K
10:06 87.54 87.57 87.54 87.56 22.6K
10:07 87.59 87.62 87.59 87.61 10.9K
10:08 87.62 87.68 87.62 87.68 18.8K
10:09 87.68 87.71 87.68 87.71 2.7K
10:10 87.71 87.72 87.70 87.70 2.8K
10:11 87.76 87.88 87.75 87.88 13.4K
10:12 87.84 87.84 87.82 87.82 1.1K
10:13 87.83 87.87 87.83 87.83 128.6K
10:14 87.82 87.86 87.82 87.83 26.3K
10:15 87.83 87.84 87.81 87.84 51.0K
10:16 87.84 87.84 87.82 87.83 47.5K
10:17 87.79 87.83 87.78 87.82 14.4K
10:18 87.79 87.79 87.78 87.78 4.6K
10:19 87.80 87.83 87.79 87.81 113.5K
10:20 87.82 87.82 87.77 87.79 20.3K
10:21 87.80 87.88 87.80 87.87 76.5K
10:22 87.86 87.88 87.84 87.85 4.6K
10:23 87.83 87.86 87.82 87.86 64.3K
10:24 87.86 87.87 87.84 87.85 16.9K
10:25 87.87 87.87 87.81 87.83 35.0K
10:26 87.82 87.83 87.78 87.78 10.8K
10:27 87.77 87.77 87.71 87.71 9.7K
10:28 87.71 87.73 87.69 87.73 5.6K
10:29 87.73 87.77 87.73 87.73 5.1K
10:30 87.73 87.73 87.66 87.66 5.1K
10:31 87.68 87.68 87.68 87.68 3.5K
10:32 87.66 87.68 87.65 87.68 3.2K
10:33 87.67 87.67 87.61 87.61 112.5K
10:34 87.63 87.69 87.63 87.67 45.0K
10:35 87.68 87.69 87.67 87.68 21.1K
10:36 87.69 87.72 87.68 87.71 43.9K
10:37 87.70 87.73 87.69 87.73 26.2K
10:38 87.73 87.73 87.69 87.69 20.3K
10:39 87.71 87.73 87.71 87.71 26.1K
10:40 87.71 87.71 87.67 87.67 8.8K
10:41 87.67 87.69 87.66 87.68 26.3K
10:42 87.68 87.68 87.66 87.66 3.6K
10:43 87.66 87.66 87.63 87.63 10.4K
10:44 87.62 87.65 87.62 87.64 10.9K
10:45 87.65 87.65 87.61 87.63 6.0K
10:46 87.63 87.67 87.63 87.66 4.9K
10:47 87.65 87.69 87.65 87.69 10.2K
10:48 87.67 87.67 87.66 87.66 2.2K
10:49 87.65 87.66 87.64 87.64 6.6K
10:50 87.62 87.63 87.61 87.61 1.8K
10:51 87.62 87.69 87.62 87.69 22.2K
10:52 87.69 87.69 87.67 87.69 118.6K
10:53 87.68 87.70 87.68 87.69 32.2K
10:54 87.69 87.69 87.64 87.68 102.6K
10:55 87.65 87.67 87.64 87.67 22.6K
10:56 87.67 87.68 87.65 87.65 20.2K
10:57 87.65 87.65 87.62 87.63 4.9K
10:58 87.63 87.65 87.62 87.65 39.6K
10:59 87.63 87.63 87.61 87.62 9.1K
11:00 87.63 87.63 87.60 87.61 111.4K
11:01 87.61 87.61 87.57 87.57 7.0K
11:02 87.57 87.65 87.57 87.65 44.4K
11:03 87.65 87.69 87.65 87.68 69.6K
11:04 87.67 87.67 87.65 87.67 24.6K
11:05 87.67 87.69 87.63 87.69 51.9K
11:06 87.71 87.71 87.68 87.68 23.4K
11:07 87.69 87.69 87.65 87.66 4.0K
11:08 87.65 87.65 87.64 87.64 3.3K
11:09 87.62 87.62 87.58 87.58 4.7K
11:10 87.60 87.61 87.60 87.61 9.9K
11:11 87.61 87.61 87.56 87.56 9.8K
11:12 87.56 87.56 87.55 87.55 1.3K
11:13 87.54 87.54 87.52 87.52 1.6K
11:14 87.50 87.50 87.48 87.48 175.1K
11:15 87.49 87.53 87.49 87.53 7.6K
11:16 87.54 87.56 87.53 87.53 9.8K
11:17 87.56 87.56 87.54 87.54 2.2K
11:18 87.55 87.57 87.54 87.54 2.5K
11:19 87.51 87.52 87.51 87.51 0.7K
11:20 87.52 87.52 87.51 87.51 3.2K
11:21 87.52 87.52 87.50 87.50 2.3K
11:22 87.50 87.51 87.49 87.51 2.5K
11:23 87.52 87.53 87.52 87.52 3.5K
11:24 87.53 87.53 87.52 87.52 2.3K
11:25 87.53 87.53 87.52 87.52 1.6K
11:26 87.47 87.48 87.46 87.48 3.1K
11:27 87.49 87.49 87.48 87.48 10.4K
11:28 87.47 87.47 87.47 87.47 0.5K
11:29 87.45 87.46 87.45 87.46 5.3K
11:30 87.47 87.47 87.44 87.44 1.3K
11:31 87.43 87.47 87.43 87.44 3.6K
11:32 87.42 87.43 87.37 87.38 4.9K
11:33 87.39 87.40 87.37 87.37 3.2K
11:34 87.35 87.38 87.35 87.38 6.5K
11:35 87.39 87.40 87.37 87.37 4.0K
11:36 87.38 87.38 87.37 87.38 5.7K
11:37 87.38 87.38 87.34 87.34 3.4K
11:38 87.36 87.36 87.35 87.35 2.6K
11:39 87.35 87.38 87.35 87.38 4.2K
11:40 87.38 87.40 87.38 87.40 0.9K
11:41 87.41 87.42 87.40 87.41 3.8K
11:42 87.41 87.43 87.41 87.42 8.3K
11:43 87.42 87.42 87.40 87.41 4.1K
11:44 87.41 87.42 87.40 87.41 4.1K
11:45 87.40 87.40 87.37 87.37 3.3K
11:46 87.39 87.40 87.37 87.38 8.1K
11:47 87.40 87.42 87.38 87.38 9.6K
11:48 87.38 87.38 87.35 87.37 3.4K
11:49 87.37 87.37 87.34 87.34 6.7K
11:50 87.35 87.35 87.31 87.31 3.2K
11:51 87.29 87.30 87.29 87.29 2.7K
11:52 87.27 87.30 87.27 87.28 3.9K
11:53 87.28 87.32 87.27 87.29 16.2K
11:54 87.27 87.29 87.26 87.29 4.6K
11:55 87.29 87.29 87.22 87.22 5.3K
11:56 87.23 87.27 87.23 87.27 9.4K
11:57 87.28 87.28 87.23 87.24 7.8K
11:58 87.25 87.25 87.17 87.20 11.0K
11:59 87.19 87.22 87.18 87.20 7.4K
12:00 87.20 87.21 87.16 87.16 2.8K
12:01 87.20 87.20 87.14 87.14 6.9K
12:02 87.16 87.16 87.15 87.15 2.4K
12:03 87.18 87.18 87.14 87.16 3.1K
12:04 87.17 87.20 87.16 87.20 9.4K
12:05 87.21 87.23 87.14 87.14 4.8K
12:06 87.15 87.15 87.11 87.11 4.2K
12:07 87.12 87.12 87.10 87.10 3.0K
12:08 87.14 87.16 87.13 87.13 10.7K
12:09 87.15 87.15 87.13 87.13 2.3K
12:10 87.14 87.15 87.11 87.11 4.3K
12:11 87.10 87.10 87.08 87.08 6.0K
12:12 87.04 87.04 87.04 87.04 1.0K
12:13 87.04 87.10 87.04 87.10 1.9K
12:14 87.09 87.12 87.09 87.12 1.5K
12:15 87.11 87.13 87.11 87.12 2.1K
12:16 87.14 87.14 87.10 87.10 19.8K
12:17 87.10 87.12 87.10 87.12 2.4K
12:18 87.15 87.16 87.14 87.14 4.2K
12:19 87.14 87.19 87.11 87.19 5.2K
12:20 87.19 87.21 87.19 87.21 2.5K
12:21 87.20 87.23 87.20 87.21 39.3K
12:22 87.22 87.22 87.20 87.22 3.4K
12:23 87.24 87.27 87.23 87.27 4.3K
12:24 87.27 87.28 87.27 87.28 6.9K
12:25 87.29 87.29 87.25 87.25 4.6K
12:26 87.27 87.27 87.25 87.27 2.5K
12:27 87.26 87.34 87.26 87.34 2.5K
12:28 87.34 87.34 87.29 87.29 16.6K
12:29 87.29 87.29 87.26 87.27 1.3K
12:30 87.28 87.31 87.28 87.30 4.0K
12:31 87.30 87.33 87.29 87.32 3.3K
12:32 87.33 87.34 87.31 87.33 4.0K
12:33 87.33 87.33 87.33 87.33 0.3K
12:34 87.33 87.33 87.30 87.32 2.9K
12:35 87.34 87.35 87.32 87.35 3.4K
12:36 87.34 87.38 87.34 87.38 2.8K
12:37 87.37 87.38 87.36 87.37 3.6K
12:38 87.37 87.41 87.37 87.41 12.6K
12:39 87.38 87.41 87.38 87.40 3.3K
12:40 87.43 87.43 87.42 87.42 6.1K
12:41 87.43 87.43 87.43 87.43 1.4K
12:42 87.42 87.43 87.41 87.41 1.9K
12:43 87.39 87.40 87.39 87.39 13.9K
12:44 87.42 87.43 87.41 87.41 4.7K
12:45 87.41 87.41 87.38 87.40 7.9K
12:46 87.39 87.39 87.35 87.35 4.5K
12:47 87.38 87.39 87.38 87.38 1.4K
12:48 87.39 87.42 87.38 87.42 3.2K
12:49 87.42 87.42 87.39 87.40 2.4K
12:50 87.40 87.40 87.34 87.34 8.2K
12:51 87.35 87.37 87.35 87.37 5.0K
12:52 87.36 87.36 87.32 87.32 5.1K
12:53 87.32 87.32 87.30 87.32 1.4K
12:54 87.32 87.33 87.32 87.32 2.7K
12:55 87.29 87.29 87.29 87.29 1.2K
12:56 87.30 87.30 87.27 87.28 4.1K
12:57 87.27 87.27 87.26 87.26 1.5K
12:58 87.27 87.27 87.26 87.26 17.9K
12:59 87.26 87.27 87.26 87.27 3.0K
13:00 87.26 87.27 87.25 87.25 5.8K
13:01 87.25 87.28 87.25 87.26 1.7K
13:02 87.26 87.29 87.25 87.29 3.9K
13:03 87.28 87.28 87.27 87.27 2.3K
13:04 87.30 87.32 87.29 87.32 5.2K
13:05 87.33 87.33 87.29 87.29 6.4K
13:06 87.30 87.30 87.27 87.27 2.6K
13:07 87.26 87.31 87.26 87.31 2.7K
13:08 87.32 87.34 87.31 87.34 3.3K
13:09 87.32 87.35 87.32 87.34 2.3K
13:10 87.33 87.36 87.33 87.36 7.1K
13:11 87.35 87.37 87.35 87.37 3.1K
13:12 87.38 87.40 87.38 87.39 2.0K
13:13 87.40 87.40 87.39 87.39 1.6K
13:14 87.38 87.39 87.38 87.39 2.5K
13:15 87.37 87.38 87.36 87.36 3.8K
13:16 87.34 87.36 87.34 87.34 3.1K
13:17 87.34 87.37 87.34 87.36 4.5K
13:18 87.37 87.37 87.34 87.34 2.9K
13:19 87.35 87.35 87.33 87.33 2.8K
13:20 87.34 87.34 87.32 87.33 2.4K
13:21 87.32 87.34 87.32 87.32 2.8K
13:22 87.30 87.32 87.30 87.30 1.7K
13:23 87.31 87.31 87.30 87.30 7.5K
13:24 87.31 87.33 87.31 87.33 1.9K
13:25 87.34 87.34 87.32 87.32 1.6K
13:26 87.33 87.33 87.31 87.32 2.6K
13:27 87.31 87.33 87.31 87.33 0.9K
13:28 87.34 87.35 87.34 87.34 3.8K
13:29 87.34 87.35 87.32 87.33 4.0K
13:30 87.33 87.34 87.33 87.33 0.6K
13:31 87.34 87.35 87.34 87.35 2.2K
13:32 87.37 87.38 87.36 87.37 5.8K
13:33 87.38 87.38 87.37 87.37 2.4K
13:34 87.37 87.37 87.36 87.37 1.6K
13:35 87.38 87.38 87.34 87.34 3.3K
13:36 87.35 87.36 87.33 87.34 3.5K
13:37 87.35 87.35 87.32 87.32 2.1K
13:38 87.34 87.35 87.33 87.33 5.9K
13:39 87.33 87.33 87.31 87.33 3.9K
13:40 87.32 87.32 87.27 87.27 3.5K
13:41 87.27 87.27 87.27 87.27 0.9K
13:42 87.28 87.28 87.26 87.26 1.1K
13:43 87.26 87.26 87.23 87.24 4.1K
13:44 87.24 87.24 87.24 87.24 2.0K
13:45 87.23 87.23 87.23 87.23 2.2K
13:46 87.21 87.21 87.16 87.18 3.1K
13:47 87.17 87.17 87.14 87.14 5.6K
13:48 87.15 87.15 87.14 87.14 5.1K
13:49 87.16 87.16 87.14 87.14 4.8K
13:50 87.12 87.14 87.11 87.13 6.0K
13:51 87.14 87.19 87.14 87.17 4.5K
13:52 87.16 87.18 87.14 87.18 3.9K
13:53 87.18 87.19 87.16 87.17 2.5K
13:54 87.19 87.21 87.19 87.21 3.9K
13:55 87.20 87.22 87.20 87.20 4.5K
13:56 87.18 87.20 87.18 87.18 3.0K
13:57 87.17 87.17 87.15 87.17 4.6K
13:58 87.17 87.17 87.14 87.15 4.3K
13:59 87.15 87.16 87.15 87.15 2.6K
14:00 87.15 87.18 87.15 87.15 4.8K
14:01 87.15 87.16 87.15 87.16 2.7K
14:02 87.18 87.19 87.17 87.17 6.4K
14:03 87.16 87.16 87.16 87.16 1.1K
14:04 87.17 87.17 87.15 87.15 3.7K
14:05 87.14 87.16 87.12 87.16 3.2K
14:06 87.17 87.18 87.16 87.16 1.2K
14:07 87.18 87.19 87.18 87.18 2.9K
14:08 87.18 87.18 87.16 87.16 1.6K
14:09 87.16 87.17 87.16 87.16 4.0K
14:10 87.15 87.15 87.15 87.15 1.1K
14:11 87.15 87.16 87.13 87.16 7.0K
14:12 87.15 87.15 87.14 87.14 2.8K
14:13 87.18 87.19 87.18 87.18 2.9K
14:14 87.18 87.19 87.17 87.19 4.6K
14:15 87.20 87.23 87.20 87.22 1.8K
14:16 87.21 87.21 87.18 87.18 3.3K
14:17 87.18 87.19 87.17 87.17 1.9K
14:18 87.15 87.16 87.15 87.16 2.3K
14:19 87.16 87.16 87.15 87.15 2.3K
14:20 87.13 87.13 87.09 87.09 10.8K
14:21 87.10 87.10 87.07 87.07 4.8K
14:22 87.08 87.09 87.08 87.09 1.0K
14:23 87.12 87.12 87.11 87.12 3.1K
14:24 87.12 87.12 87.11 87.11 1.7K
14:25 87.09 87.09 87.06 87.06 2.0K
14:26 87.06 87.06 87.05 87.05 1.9K
14:27 87.05 87.06 87.05 87.06 2.3K
14:28 87.09 87.13 87.08 87.13 4.3K
14:30 87.10 87.11 87.08 87.08 4.7K
14:31 87.15 87.16 87.13 87.13 2.2K
14:32 87.11 87.14 87.11 87.14 28.8K
14:33 87.14 87.15 87.14 87.15 1.3K
14:34 87.16 87.16 87.15 87.15 4.6K
14:35 87.16 87.18 87.16 87.17 4.1K
14:36 87.19 87.20 87.19 87.19 2.3K
14:37 87.18 87.19 87.18 87.19 1.3K
14:38 87.23 87.23 87.22 87.22 1.9K
14:39 87.21 87.21 87.17 87.17 3.8K
14:40 87.19 87.19 87.18 87.18 1.6K
14:41 87.18 87.19 87.17 87.17 3.4K
14:42 87.16 87.20 87.16 87.20 2.1K
14:43 87.19 87.20 87.18 87.19 3.6K
14:44 87.19 87.21 87.19 87.20 20.7K
14:45 87.20 87.20 87.20 87.20 2.1K
14:46 87.19 87.19 87.19 87.19 2.4K
14:47 87.18 87.19 87.16 87.16 1.6K
14:48 87.17 87.17 87.13 87.13 2.0K
14:49 87.14 87.17 87.14 87.17 3.3K
14:50 87.17 87.18 87.17 87.18 3.8K
14:51 87.18 87.19 87.18 87.19 3.7K
14:52 87.19 87.22 87.19 87.22 2.5K
14:53 87.23 87.25 87.23 87.23 4.1K
14:54 87.23 87.24 87.23 87.24 5.3K
14:55 87.23 87.23 87.21 87.21 15.3K
14:56 87.21 87.22 87.20 87.22 7.9K
14:57 87.22 87.25 87.22 87.23 5.1K
14:58 87.24 87.24 87.20 87.20 49.0K
14:59 87.19 87.21 87.19 87.21 9.5K
15:00 87.21 87.21 87.16 87.17 13.2K
15:01 87.19 87.20 87.17 87.17 4.1K
15:02 87.16 87.16 87.13 87.15 4.2K
15:03 87.16 87.16 87.14 87.14 2.0K
15:04 87.14 87.14 87.12 87.12 8.5K
15:05 87.12 87.14 87.10 87.10 14.4K
15:06 87.10 87.13 87.10 87.12 12.1K
15:07 87.13 87.15 87.13 87.15 9.0K
15:08 87.15 87.15 87.12 87.13 10.6K
15:09 87.14 87.14 87.13 87.13 1.3K
15:10 87.15 87.16 87.15 87.15 3.3K
15:11 87.16 87.17 87.16 87.17 7.6K
15:12 87.16 87.18 87.16 87.18 5.3K
15:13 87.17 87.17 87.15 87.15 7.9K
15:14 87.15 87.16 87.14 87.16 3.1K
15:15 87.16 87.17 87.14 87.14 29.3K
15:16 87.15 87.16 87.15 87.15 7.9K
15:17 87.16 87.17 87.16 87.17 3.6K
15:18 87.18 87.20 87.18 87.20 1.0K
15:19 87.20 87.23 87.20 87.23 3.0K
15:20 87.22 87.24 87.22 87.24 1.8K
15:21 87.23 87.27 87.23 87.26 40.7K
15:22 87.27 87.27 87.26 87.26 2.2K
15:23 87.25 87.25 87.22 87.23 5.4K
15:24 87.23 87.23 87.18 87.18 10.1K
15:25 87.18 87.20 87.18 87.19 10.8K
15:26 87.20 87.20 87.18 87.19 8.6K
15:27 87.19 87.19 87.17 87.18 4.5K
15:28 87.18 87.19 87.18 87.19 5.9K
15:29 87.19 87.19 87.17 87.17 8.6K
15:30 87.18 87.18 87.17 87.17 7.8K
15:31 87.17 87.21 87.17 87.19 9.7K
15:32 87.20 87.20 87.18 87.19 23.2K
15:33 87.19 87.19 87.17 87.17 21.8K
15:34 87.18 87.19 87.18 87.18 4.8K
15:35 87.18 87.18 87.16 87.16 14.1K
15:36 87.17 87.17 87.15 87.16 14.5K
15:37 87.18 87.22 87.18 87.21 24.0K
15:38 87.23 87.23 87.21 87.21 9.0K
15:39 87.21 87.25 87.21 87.25 6.8K
15:40 87.28 87.29 87.25 87.25 15.7K
15:41 87.26 87.26 87.23 87.24 8.3K
15:42 87.25 87.25 87.22 87.24 17.5K
15:43 87.24 87.25 87.23 87.25 9.1K
15:44 87.25 87.25 87.23 87.23 3.3K
15:45 87.23 87.23 87.21 87.22 5.5K
15:46 87.22 87.24 87.21 87.23 12.2K
15:47 87.24 87.24 87.20 87.21 12.8K
15:48 87.20 87.20 87.17 87.17 6.2K
15:49 87.16 87.18 87.15 87.18 8.1K
15:50 87.21 87.24 87.21 87.21 13.9K
15:51 87.24 87.25 87.23 87.25 15.8K
15:52 87.24 87.24 87.22 87.23 23.5K
15:53 87.22 87.25 87.21 87.25 15.5K
15:54 87.25 87.26 87.24 87.26 21.4K
15:55 87.23 87.23 87.19 87.21 36.4K
15:56 87.19 87.19 87.16 87.16 27.4K
15:57 87.16 87.20 87.16 87.17 22.8K
15:58 87.17 87.21 87.17 87.20 42.8K
15:59 87.21 87.21 87.15 87.15 160.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available