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 August 14, 2026, is $88.95.

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 238.34% to $88.95 now.
The 52-week high stock price for XRT is $93.52, representing a 5.14% increase from the current share price, occurred on August 05, 2026.
The 52-week low stock price for XRT is $77.24, indicating a -13.16% 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 $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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 14, 2026	$89.44	$88.64	$0.80	3,456,401.0	-0.38%
Aug 13, 2026	$89.69	$88.38	$1.31	2,953,522.0	+0.57%
Aug 12, 2026	$89.73	$88.42	$1.31	3,714,696.0	-0.95%
Aug 11, 2026	$90.59	$89.60	$0.99	3,245,051.0	-1.06%
Aug 10, 2026	$91.23	$90.39	$0.845	5,048,728.0	-0.25%
Aug 07, 2026	$91.00	$89.85	$1.15	3,411,083.0	+1.08%
Aug 06, 2026	$90.94	$89.77	$1.17	5,035,389.0	-1.72%
Aug 05, 2026	$93.52	$91.40	$2.12	3,930,110.0	-1.01%
Aug 04, 2026	$92.70	$91.15	$1.55	4,869,780.0	+0.97%
Aug 03, 2026	$91.93	$90.75	$1.19	3,349,667.0	+1.86%
Jul 31, 2026	$90.46	$89.35	$1.11	4,122,729.0	-0.87%
Jul 30, 2026	$91.09	$89.49	$1.60	5,297,642.0	-0.90%
Jul 29, 2026	$92.94	$90.74	$2.20	5,319,279.0	-0.13%
Jul 28, 2026	$91.68	$90.21	$1.47	5,072,616.0	+2.21%
Jul 27, 2026	$89.68	$87.96	$1.72	7,012,596.0	+2.91%
Jul 24, 2026	$87.66	$85.98	$1.68	4,440,015.0	+0.73%
Jul 23, 2026	$87.47	$85.86	$1.61	6,539,950.0	-2.66%
Jul 22, 2026	$89.20	$88.42	$0.78	2,686,847.0	+0.32%
Jul 21, 2026	$89.36	$88.14	$1.22	4,506,731.0	-0.54%
Jul 20, 2026	$90.02	$88.74	$1.28	2,316,350.0	-0.54%
Jul 17, 2026	$91.57	$89.01	$2.56	6,322,880.0	-1.17%
Jul 16, 2026	$91.26	$89.06	$2.20	5,143,173.0	+1.55%

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
Aug, 2026	$93.52	$88.38	$5.14	42,470,828.0	-0.94%
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%