Spdr Sp Retail Etf Price History

XRT Etf  USD 79.67  0.19  0.24%   
Below is the normalized historical share price chart for SPDR SP Retail extending back to June 22, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SPDR SP stands at 79.67, as last reported on the 19th of July, with the highest price reaching 80.19 and the lowest price hitting 79.20 during the day.
3 y Volatility
26.25
200 Day MA
76.0441
1 y Volatility
20.36
50 Day MA
76.478
Inception Date
2006-06-19
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in SPDR Etf, it is important to understand the factors that can impact its price. SPDR SP appears to be very steady, given 3 months investment horizon. SPDR SP Retail owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.24, which indicates the etf had a 0.24 % return per unit of volatility over the last 3 months. We have found twenty-nine technical indicators for SPDR SP Retail, which you can use to evaluate the volatility of the etf. Please review SPDR SP's risk adjusted performance of 0.1925, and Coefficient Of Variation of 493.63 to confirm if our risk estimates are consistent with your expectations.
SPDR Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2395

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsXRT
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.36
  actual daily
12
88% of assets are more volatile

Expected Return

 0.33
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.24
  actual daily
18
82% of assets perform better
Based on monthly moving average SPDR SP is performing at about 18% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SPDR SP by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
6.5 K

SPDR SP Etf Price History Chart

There are several ways to analyze SPDR SP Retail Etf price data. The simplest method is using a basic SPDR candlestick price chart, which shows SPDR SP price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 10, 202580.94
Lowest PriceApril 22, 202567.01

SPDR SP July 19, 2025 Etf Price Synopsis

Various analyses of SPDR SP's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SPDR Etf. It can be used to describe the percentage change in the price of SPDR SP from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SPDR Etf.
SPDR SP Price Rate Of Daily Change 1.00 
SPDR SP Accumulation Distribution 53,223 
SPDR SP Price Daily Balance Of Power 0.19 
SPDR SP Price Action Indicator 0.07 

SPDR SP July 19, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in SPDR SP Retail Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use SPDR SP intraday prices and daily technical indicators to check the level of noise trading in SPDR SP Retail Etf and then apply it to test your longer-term investment strategies against SPDR.

SPDR Etf Price History Data

The price series of SPDR SP for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 16.18 with a coefficient of variation of 6.16. The daily prices for the period are distributed with arithmetic mean of 74.69. The median price for the last 90 days is 76.17. The company paid out dividends to its shareholders on 22nd of June 2020.
OpenHighLowCloseVolume
07/18/2025
 79.84  80.19  79.20  79.67  4,311,027 
07/17/2025 79.18  79.74  78.92  79.48  5,295,135 
07/16/2025
 79.54  79.83  78.01  79.09  6,180,212 
07/15/2025
 81.02  81.08  79.06  79.06  4,728,960 
07/14/2025
 80.20  80.88  80.00  80.80  3,059,787 
07/11/2025
 80.53  80.65  79.95  80.26  4,013,105 
07/10/2025
 80.22  81.70  80.12  80.94  4,369,287 
07/09/2025
 80.18  80.27  79.51  80.19  3,677,100 
07/08/2025
 80.25  80.43  79.29  79.80  4,666,525 
07/07/2025
 80.02  80.51  79.48  79.94  3,785,432 
07/03/2025 80.31  80.77  80.11  80.63  4,109,300 
07/02/2025
 79.42  80.20  78.91  80.17  6,760,041 
07/01/2025
 76.46  80.26  76.46  79.38  10,167,583 
06/30/2025
 77.54  77.56  76.66  77.06  4,319,752 
06/27/2025
 76.91  77.80  76.73  77.35  4,221,833 
06/26/2025
 76.68  76.73  76.06  76.63  3,631,500 
06/25/2025 77.52  77.52  76.35  76.47  2,406,419 
06/24/2025
 77.50  77.77  76.78  77.22  5,014,200 
06/23/2025
 76.40  77.34  75.69  77.17  5,011,560 
06/20/2025
 76.83  76.96  76.38  76.81  4,770,931 
06/18/2025
 76.01  76.74  75.80  76.10  3,059,624 
06/17/2025
 75.94  77.03  75.94  76.04  6,198,766 
06/16/2025 76.23  77.01  75.68  76.85  4,301,951 
06/13/2025
 75.95  76.73  74.82  75.15  7,697,225 
06/12/2025
 77.21  77.21  76.51  76.96  3,366,246 
06/11/2025
 78.80  78.91  77.58  77.74  3,772,207 
06/10/2025
 79.01  79.17  78.35  78.77  4,518,194 
06/09/2025
 78.51  78.83  78.23  78.58  5,335,894 
06/06/2025
 78.12  78.21  77.54  78.12  4,896,480 
06/05/2025 76.92  77.77  76.82  77.34  6,337,176 
06/04/2025
 77.25  77.36  76.45  76.80  3,453,741 
06/03/2025
 76.61  77.59  76.32  77.33  3,458,213 
06/02/2025
 75.52  76.05  74.71  75.99  3,901,576 
05/30/2025 75.14  76.13  75.03  75.73  4,947,343 
05/29/2025
 76.97  76.97  75.00  75.74  7,026,418 
05/28/2025
 77.00  77.23  75.83  76.17  5,023,978 
05/27/2025
 75.57  76.34  74.83  76.22  5,358,505 
05/23/2025
 73.67  74.81  73.67  74.48  4,834,293 
05/22/2025 74.36  75.70  74.36  75.33  4,891,826 
05/21/2025
 75.10  75.34  73.88  74.00  8,189,874 
05/20/2025 76.11  76.78  75.89  76.35  5,595,037 
05/19/2025
 75.08  76.29  74.91  76.07  4,318,791 
05/16/2025
 75.36  76.45  75.32  76.27  3,960,560 
05/15/2025
 74.57  75.30  74.20  75.28  6,768,992 
05/14/2025
 74.12  74.89  73.75  74.13  7,755,355 
05/13/2025 74.66  75.12  74.07  74.31  7,392,948 
05/12/2025
 74.04  75.01  73.24  74.35  13,966,880 
05/09/2025
 70.88  71.04  69.98  70.19  5,507,223 
05/08/2025
 70.61  71.59  70.34  71.02  7,223,978 
05/07/2025
 70.13  70.53  69.48  69.93  5,433,783 
05/06/2025
 69.49  69.95  68.98  69.43  4,957,267 
05/05/2025 70.02  70.91  69.87  70.04  4,559,683 
05/02/2025
 70.03  70.78  69.75  70.39  6,728,238 
05/01/2025
 68.69  69.56  68.41  68.90  4,676,047 
04/30/2025
 67.78  68.60  66.75  68.52  6,663,122 
04/29/2025
 68.15  68.92  67.66  68.82  4,404,692 
04/28/2025
 68.46  68.89  67.70  68.49  3,472,870 
04/25/2025
 68.04  68.34  67.58  68.30  4,314,028 
04/24/2025
 67.17  68.45  66.69  68.28  6,539,406 
04/23/2025
 68.97  70.03  67.11  67.17  10,710,130 
04/22/2025
 66.22  67.64  65.95  67.01  7,575,318 

About SPDR SP Etf history

SPDR SP investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SPDR is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SPDR SP Retail will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SPDR SP stock prices may prove useful in developing a viable investing in SPDR SP

SPDR SP Etf Technical Analysis

SPDR SP technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of SPDR SP technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of SPDR SP trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamental Analysis Now

   

Fundamental Analysis

View fundamental data based on most recent published financial statements
All  Next Launch Module

SPDR SP Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for SPDR SP's price direction in advance. Along with the technical and fundamental analysis of SPDR Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of SPDR to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether SPDR SP Retail is a good investment, qualitative aspects like company management, corporate governance, and ethical practices play a significant role. A comparison with peer companies also provides context and helps to understand if SPDR Etf is undervalued or overvalued. This multi-faceted approach, blending both quantitative and qualitative analysis, forms a solid foundation for making an informed investment decision about Spdr Sp Retail Etf. Highlighted below are key reports to facilitate an investment decision about Spdr Sp Retail Etf:
Check out Your Current Watchlist to better understand how to build diversified portfolios, which includes a position in SPDR SP Retail. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in metropolitan statistical area.
You can also try the Equity Search module to search for actively traded equities including funds and ETFs from over 30 global markets.
The market value of SPDR SP Retail is measured differently than its book value, which is the value of SPDR that is recorded on the company's balance sheet. Investors also form their own opinion of SPDR SP's value that differs from its market value or its book value, called intrinsic value, which is SPDR SP's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because SPDR SP's market value can be influenced by many factors that don't directly affect SPDR SP's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between SPDR SP's value and its price as these two are different measures arrived at by different means. Investors typically determine if SPDR SP is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, SPDR SP's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.