Get the Stockscreener App
87.59
0.99%
0.86
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 September 04, 2026, is $87.59.
- 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 233.17% to $87.59 now.
- The 52-week high stock price for XRT is $93.52, representing a 6.77% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for XRT is $77.24, indicating a -11.82% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $87.71 | $86.28 | $1.43 | 2,997,159.0 | +0.99% |
| Sep 03, 2026 | $87.43 | $85.95 | $1.48 | 3,675,306.0 | +0.41% |
| Sep 02, 2026 | $86.95 | $85.89 | $1.06 | 2,568,323.0 | +0.54% |
| Sep 01, 2026 | $86.70 | $85.29 | $1.41 | 4,412,205.0 | -0.21% |
| Aug 31, 2026 | $86.99 | $86.09 | $0.90 | 3,068,626.0 | -0.91% |
| Aug 28, 2026 | $87.63 | $86.84 | $0.79 | 2,410,225.0 | +0.35% |
| Aug 27, 2026 | $87.68 | $86.46 | $1.22 | 3,088,328.0 | -1.86% |
| Aug 26, 2026 | $88.94 | $88.02 | $0.915 | 2,930,223.0 | +0.39% |
| Aug 25, 2026 | $88.72 | $87.56 | $1.16 | 3,296,309.0 | -1.08% |
| Aug 24, 2026 | $88.94 | $87.80 | $1.14 | 3,644,864.0 | +1.30% |
| Aug 21, 2026 | $87.83 | $87.15 | $0.6775 | 2,461,642.0 | +1.13% |
| Aug 20, 2026 | $87.58 | $86.36 | $1.22 | 7,040,975.0 | -2.36% |
| Aug 19, 2026 | $89.22 | $87.65 | $1.57 | 4,568,915.0 | +1.95% |
| Aug 18, 2026 | $88.55 | $87.08 | $1.47 | 3,834,670.0 | -0.47% |
| Aug 17, 2026 | $88.61 | $87.43 | $1.17 | 3,615,656.0 | -1.59% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $87.71 | $85.29 | $2.42 | 16,650,152.0 | +1.73% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):