XRT: SPDR S&P Retail ETF

As of Friday, November 14th, 2025

$ 80.03

-0.47 -0.58%

Open: 79.88
High: 80.52
Low: 79.67
Volume: 5,890,950
Previous Close on Thursday, November 13th, 2025

$ 80.50

-0.99 -1.21%

Open: 81.52
High: 82.29
Low: 80.31
Volume: 5,729,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 79.88 80.52 79.67 80.03 5,890,950 -0.47 -0.58
2025-11-13 81.52 82.29 80.31 80.50 5,729,672 -0.99 -1.21
2025-11-12 81.42 82.32 81.40 81.49 4,303,660 +0.49 +0.60
2025-11-11 80.75 81.34 80.58 81.00 3,258,189 +0.76 +0.95
2025-11-10 80.56 80.67 79.61 80.24 4,577,647 +0.34 +0.43
2025-11-07 78.57 80.28 78.33 79.90 6,684,728 +1.08 +1.37
2025-11-06 80.71 80.78 78.67 78.82 8,982,059 -2.38 -2.93
2025-11-05 80.25 82.30 79.61 81.20 16,395,965 +1.33 +1.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.32
On 2025-11-12		 79.61
On 2025-11-10		 0.13 0.16 82.32
On 2025-11-12		 79.67
On 2025-11-14		 -3.22 80.65
10D 82.32
On 2025-11-12		 78.33
On 2025-11-07		 -1.00 -1.23 82.30
On 2025-11-05		 78.33
On 2025-11-07		 -4.82 80.41
20D 86.21
On 2025-10-27		 78.33
On 2025-11-07		 -3.99 -4.75 86.21
On 2025-10-27		 78.33
On 2025-11-07		 -9.14 82.29
WTD 82.32
On 2025-11-12		 79.61
On 2025-11-10		 0.13 0.16 82.32
On 2025-11-12		 79.67
On 2025-11-14		 -3.22 80.65
MTD 82.32
On 2025-11-12		 78.33
On 2025-11-07		 -1.00 -1.23 82.30
On 2025-11-05		 78.33
On 2025-11-07		 -4.82 80.41
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
XRT

SPDR S&P Retail ETF

80.03 -0.47 -0.58 5,890,950