Get the Stockscreener App
86.43
0.96%
-0.84
After Hours:
86.44
0.010
+0.01%
State Street Spdr S P Retail Etf Stock (XRT) Price History
The historical daily chart and data for State Street Spdr S P Retail Etf stock (XRT), adjusted for splits and dividends, show that the latest closing stock price as of February 12, 2026, is $86.43.
- State Street Spdr S P Retail Etf all-time high stock price is $104.31, occurred on November 17, 2021.
- The lowest State Street Spdr S P Retail Etf stock price recorded was $26.29 on March 23, 2020. Since then, State Street Spdr S P Retail Etf's stock price has risen over 228.76% to $86.43 now.
- The 52-week high stock price for XRT is $91.65, representing a 6.04% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for XRT is $61.33, indicating a -29.04% decrease from the current share price, occurred on April 08, 2025.
- The closing price of State Street Spdr S P Retail Etf (XRT) stock in the beginning of 2025 was $91.57. The stock closed the year at $60.45, a loss of over -33.98% for the year.
The table below shows more information about XRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $88.89 | $86.05 | $2.84 | 4,939,671.0 | -0.96% |
| Feb 11, 2026 | $88.49 | $86.98 | $1.50 | 3,238,533.0 | -0.23% |
| Feb 10, 2026 | $89.06 | $87.39 | $1.67 | 5,152,972.0 | -1.76% |
| Feb 09, 2026 | $89.87 | $88.68 | $1.19 | 4,401,478.0 | -0.77% |
| Feb 06, 2026 | $89.80 | $87.70 | $2.10 | 5,345,510.0 | +2.83% |
| Feb 05, 2026 | $89.37 | $87.01 | $2.36 | 4,759,109.0 | -2.37% |
| Feb 04, 2026 | $89.83 | $88.10 | $1.73 | 6,656,676.0 | +1.44% |
| Feb 03, 2026 | $89.40 | $87.48 | $1.92 | 7,800,740.0 | +0.18% |
| Feb 02, 2026 | $87.98 | $85.85 | $2.13 | 5,212,412.0 | +1.88% |
| Jan 30, 2026 | $86.93 | $85.68 | $1.25 | 5,257,485.0 | -0.02% |
| Jan 29, 2026 | $87.61 | $85.92 | $1.69 | 4,526,903.0 | -1.14% |
| Jan 28, 2026 | $88.78 | $86.89 | $1.89 | 4,634,073.0 | -1.21% |
| Jan 27, 2026 | $89.03 | $87.68 | $1.35 | 2,885,459.0 | -0.42% |
| Jan 26, 2026 | $89.39 | $88.39 | $1.00 | 2,238,575.0 | -0.08% |
| Jan 23, 2026 | $90.00 | $88.48 | $1.52 | 3,765,734.0 | -0.91% |
| Jan 22, 2026 | $91.65 | $89.48 | $2.17 | 4,252,556.0 | -0.79% |
| Jan 21, 2026 | $90.97 | $89.27 | $1.70 | 4,195,538.0 | +1.77% |
| Jan 20, 2026 | $89.74 | $88.27 | $1.47 | 5,434,946.0 | -1.77% |
| Jan 16, 2026 | $90.86 | $90.09 | $0.77 | 2,856,687.0 | -0.51% |
| Jan 15, 2026 | $91.25 | $89.46 | $1.79 | 4,237,008.0 | +1.23% |
| Jan 14, 2026 | $90.80 | $89.36 | $1.44 | 7,788,535.0 | -0.67% |
State Street Spdr S P Retail Etf Stock (XRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Retail Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Retail Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Retail Etf Stock (XRT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $89.87 | $85.85 | $4.02 | 52,446,772.0 | +0.12% |
| Jan, 2026 | $91.65 | $85.09 | $6.56 | 98,640,236.0 | +1.22% |
State Street Spdr S P Retail Etf Stock (XRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $89.28 | $83.52 | $5.76 | 89,124,775.0 | +1.92% |
| Nov, 2025 | $84.90 | $77.24 | $7.66 | 113,989,585.0 | +4.10% |
| Oct, 2025 | $87.70 | $80.28 | $7.42 | 112,912,602.0 | -5.98% |
| Sep, 2025 | $89.41 | $83.11 | $6.30 | 97,638,629.0 | +2.36% |
| Aug, 2025 | $87.15 | $76.72 | $10.43 | 112,247,927.0 | +7.30% |
| Jul, 2025 | $83.00 | $76.46 | $6.55 | 120,952,168.0 | +1.82% |
| Jun, 2025 | $79.39 | $74.91 | $4.48 | 89,538,294.0 | +1.49% |
| May, 2025 | $77.44 | $68.59 | $8.85 | 128,986,900.0 | +10.52% |
| Apr, 2025 | $71.86 | $61.33 | $10.53 | 192,142,967.0 | -0.56% |
| Mar, 2025 | $74.75 | $66.07 | $8.68 | 139,059,846.0 | -6.81% |
| Feb, 2025 | $81.33 | $73.12 | $8.21 | 105,996,429.0 | -7.61% |
| Jan, 2025 | $81.98 | $77.08 | $4.90 | 98,775,738.0 | +0.83% |
State Street Spdr S P Retail Etf Stock (XRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $84.71 | $79.00 | $5.71 | 95,637,460.0 | -3.94% |
| Nov, 2024 | $84.84 | $75.27 | $9.57 | 96,329,963.0 | +10.53% |
| Oct, 2024 | $78.68 | $74.06 | $4.62 | 97,569,690.0 | -3.55% |
| Sep, 2024 | $78.40 | $71.13 | $7.27 | 84,879,872.0 | +1.80% |
| Aug, 2024 | $78.96 | $70.54 | $8.42 | 101,818,756.0 | -2.79% |
| Jul, 2024 | $80.05 | $73.11 | $6.94 | 93,089,971.0 | +4.71% |
| Jun, 2024 | $79.46 | $74.13 | $5.33 | 92,671,277.0 | -3.28% |
| May, 2024 | $80.10 | $71.00 | $9.10 | 156,927,584.0 | +7.98% |
| Apr, 2024 | $79.12 | $70.22 | $8.90 | 141,124,977.0 | -9.12% |
| Mar, 2024 | $79.11 | $74.64 | $4.47 | 112,577,724.0 | +3.27% |
| Feb, 2024 | $76.97 | $68.69 | $8.28 | 144,850,660.0 | +11.50% |
| Jan, 2024 | $72.94 | $67.56 | $5.38 | 144,218,651.0 | -5.14% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):