XRT: SPDR S&P Retail ETF

As of Friday, May 17th, 2024

$ 75.93

-0.60 -0.78%

Open: 76.14
High: 76.14
Low: 75.55
Volume: 5,033,037
Previous Close on Thursday, May 16th, 2024

$ 76.53

-0.95 -1.23%

Open: 77.33
High: 77.44
Low: 76.52
Volume: 6,858,494

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 76.14 76.14 75.55 75.93 5,033,037 -0.60 -0.78
2024-05-16 77.33 77.44 76.52 76.53 6,858,494 -0.95 -1.23
2024-05-15 78.21 78.34 76.75 77.48 10,111,648 -0.99 -1.26
2024-05-14 79.88 80.10 77.15 78.47 28,165,631 +2.17 +2.84
2024-05-13 75.57 77.91 75.57 76.30 19,843,570 +1.92 +2.58
2024-05-10 75.17 75.21 74.08 74.38 4,635,795 -0.38 -0.51
2024-05-09 73.62 74.79 73.55 74.76 4,708,623 +1.30 +1.77
2024-05-08 73.27 73.67 72.81 73.46 6,814,762 -0.70 -0.94
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 80.10
On 2024-05-14		 75.55
On 2024-05-17		 1.55 2.08 80.10
On 2024-05-14		 75.55
On 2024-05-17		 -5.68 76.94
10D 80.10
On 2024-05-14		 72.81
On 2024-05-08		 2.51 3.42 80.10
On 2024-05-14		 75.55
On 2024-05-17		 -5.68 75.58
20D 80.10
On 2024-05-14		 70.91
On 2024-04-22		 4.76 6.69 80.10
On 2024-05-14		 75.55
On 2024-05-17		 -5.68 74.02
WTD 80.10
On 2024-05-14		 75.55
On 2024-05-17		 1.55 2.08 80.10
On 2024-05-14		 75.55
On 2024-05-17		 -5.68 76.94
MTD 80.10
On 2024-05-14		 71.00
On 2024-05-01		 4.14 5.77 80.10
On 2024-05-14		 75.55
On 2024-05-17		 -5.68 74.84
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

89.41 -0.17 -0.19 3,692,327
ALLY

Ally Financial Inc.

40.12 -0.26 -0.64 1,389,432
CONN

Conn's Inc.

3.68 +0.11 +3.08 37,550
MGV

Vanguard Mega Cap Value ETF

120.34 +0.31 +0.26 107,900
XRT

SPDR S&P Retail ETF

75.93 -0.60 -0.78 5,033,037