State Street Spdr S P Retail Etf (XRT)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 October 15, 2026, is $87.82.

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 234.04% to $87.82 now.
The 52-week high stock price for XRT is $93.52, representing a 6.49% increase from the current share price, occurred on August 05, 2026.
The 52-week low stock price for XRT is $77.24, indicating a -12.05% decrease from the current share price, occurred on November 20, 2025.
The closing price of State Street Spdr S P Retail Etf (XRT) stock in the beginning of 2025 was $79.36. The stock closed the year at $85.29, a gain of over 7.47% for the year.

The table below shows more information about XRT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$88.11	$85.66	$2.45	6,460,447.0	+3.68%
Oct 14, 2026	$84.72	$83.31	$1.41	4,081,181.0	+0.44%
Oct 13, 2026	$85.51	$84.00	$1.51	3,523,516.0	+0.21%
Oct 12, 2026	$84.29	$83.39	$0.90	2,424,702.0	+0.07%
Oct 09, 2026	$84.26	$83.44	$0.82	2,606,485.0	+0.21%
Oct 08, 2026	$84.22	$82.47	$1.75	4,275,826.0	+1.21%
Oct 07, 2026	$83.28	$82.41	$0.865	2,586,738.0	-0.05%
Oct 06, 2026	$83.51	$82.60	$0.91	2,256,706.0	+0.04%
Oct 05, 2026	$83.07	$82.01	$1.06	2,206,651.0	+0.35%
Oct 02, 2026	$83.61	$82.48	$1.12	2,542,766.0	+0.01%
Oct 01, 2026	$83.26	$81.58	$1.68	3,748,683.0	+0.57%
Sep 30, 2026	$83.07	$82.06	$1.01	1,666,754.0	-0.39%
Sep 29, 2026	$82.83	$81.94	$0.89	2,315,745.0	-0.10%
Sep 28, 2026	$83.08	$81.65	$1.42	2,916,493.0	+0.10%
Sep 25, 2026	$82.86	$81.62	$1.24	3,428,242.0	+0.45%
Sep 24, 2026	$82.66	$81.64	$1.02	2,860,357.0	+0.00%
Sep 23, 2026	$83.59	$82.05	$1.55	2,805,125.0	-1.88%
Sep 22, 2026	$84.39	$83.20	$1.19	3,583,862.0	+1.34%
Sep 21, 2026	$83.17	$81.82	$1.35	2,438,677.0	+0.65%
Sep 18, 2026	$82.82	$82.00	$0.82	2,769,937.0	-0.95%
Sep 17, 2026	$83.91	$82.82	$1.09	1,938,128.0	+0.11%
Sep 16, 2026	$84.15	$82.42	$1.73	5,051,196.0	-0.59%

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
Oct, 2026	$88.11	$81.58	$6.53	36,713,701.0	+6.90%
Sep, 2026	$87.71	$81.62	$6.09	69,584,845.0	-4.59%
Aug, 2026	$93.52	$86.09	$7.43	78,974,860.0	-4.11%
Jul, 2026	$92.94	$85.10	$7.84	92,417,104.0	+2.34%
Jun, 2026	$89.09	$82.08	$7.02	115,429,429.0	+4.46%
May, 2026	$86.33	$77.86	$8.47	125,397,987.0	-2.09%
Apr, 2026	$89.01	$78.92	$10.09	93,151,101.0	+6.60%
Mar, 2026	$86.84	$77.92	$8.92	144,916,041.0	-7.48%
Feb, 2026	$90.05	$85.43	$4.62	109,536,587.0	+0.75%
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%