Get the Stockscreener App
84.39
0.93%
0.78
After Hours:
85.00
0.61
+0.72%
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 May 05, 2026, is $84.39.
- 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 221.00% to $84.39 now.
- The 52-week high stock price for XRT is $91.65, representing a 8.60% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for XRT is $69.17, indicating a -18.04% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $84.80 | $83.84 | $0.955 | 2,739,854.0 | +0.93% |
| May 04, 2026 | $85.65 | $83.33 | $2.32 | 6,144,103.0 | -2.30% |
| May 01, 2026 | $86.33 | $85.14 | $1.19 | 3,463,606.0 | -0.23% |
| Apr 30, 2026 | $86.25 | $84.16 | $2.09 | 3,895,783.0 | +2.35% |
| Apr 29, 2026 | $84.79 | $83.51 | $1.28 | 4,233,833.0 | -0.82% |
| Apr 28, 2026 | $86.09 | $84.07 | $2.02 | 3,830,790.0 | -0.88% |
| Apr 27, 2026 | $86.42 | $85.21 | $1.21 | 3,013,273.0 | -0.63% |
| Apr 24, 2026 | $86.03 | $84.97 | $1.06 | 3,461,253.0 | -0.13% |
| Apr 23, 2026 | $87.23 | $85.08 | $2.15 | 6,183,312.0 | -1.39% |
| Apr 22, 2026 | $88.13 | $86.58 | $1.55 | 3,836,546.0 | -0.10% |
| Apr 21, 2026 | $89.01 | $86.91 | $2.10 | 5,247,083.0 | -0.88% |
| Apr 20, 2026 | $88.04 | $86.30 | $1.74 | 2,716,739.0 | +1.17% |
| Apr 17, 2026 | $87.70 | $85.47 | $2.23 | 9,604,878.0 | +2.90% |
| Apr 16, 2026 | $84.77 | $83.73 | $1.03 | 4,677,427.0 | +0.74% |
| Apr 15, 2026 | $84.34 | $83.49 | $0.85 | 3,225,179.0 | +0.30% |
| Apr 14, 2026 | $83.89 | $82.91 | $0.98 | 3,491,694.0 | +0.47% |
| Apr 13, 2026 | $83.29 | $81.78 | $1.51 | 4,126,749.0 | +0.62% |
| Apr 10, 2026 | $84.16 | $82.51 | $1.65 | 4,203,651.0 | -1.35% |
| Apr 09, 2026 | $84.31 | $82.33 | $1.98 | 4,407,124.0 | +0.93% |
| Apr 08, 2026 | $84.23 | $82.64 | $1.59 | 5,678,576.0 | +2.30% |
| Apr 07, 2026 | $81.75 | $80.34 | $1.41 | 4,192,972.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $86.33 | $83.33 | $3.00 | 15,087,417.0 | -1.62% |
| 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% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):