State Street SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
86.23
+1.06 (1.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.61 | 87.00 | 85.41 | 86.23 | 86.23 | 1.24% | 5,022,745 |
| Dec 4, 2025 | 85.19 | 86.07 | 84.38 | 85.17 | 85.17 | -0.35% | 4,529,738 |
| Dec 3, 2025 | 84.46 | 86.00 | 84.46 | 85.47 | 85.47 | 1.42% | 4,223,436 |
| Dec 2, 2025 | 84.99 | 84.99 | 83.90 | 84.27 | 84.27 | -0.44% | 4,163,597 |
| Dec 1, 2025 | 83.65 | 85.38 | 83.52 | 84.64 | 84.64 | 0.34% | 4,537,036 |
| Nov 28, 2025 | 84.69 | 84.69 | 84.03 | 84.35 | 84.35 | -0.08% | 2,151,993 |
| Nov 26, 2025 | 83.40 | 84.90 | 83.24 | 84.42 | 84.42 | 1.49% | 4,204,881 |
| Nov 25, 2025 | 80.35 | 83.72 | 80.35 | 83.18 | 83.18 | 4.55% | 7,758,382 |
| Nov 24, 2025 | 80.07 | 80.32 | 79.40 | 79.56 | 79.56 | -0.48% | 5,177,988 |
| Nov 21, 2025 | 77.69 | 80.48 | 77.61 | 79.94 | 79.94 | 3.44% | 8,775,807 |
| Nov 20, 2025 | 78.66 | 79.40 | 77.24 | 77.28 | 77.28 | -1.34% | 6,483,995 |
| Nov 19, 2025 | 78.95 | 79.14 | 77.84 | 78.33 | 78.33 | -0.44% | 4,917,612 |
| Nov 18, 2025 | 78.19 | 79.25 | 77.94 | 78.68 | 78.68 | -0.03% | 4,879,520 |
| Nov 17, 2025 | 79.77 | 80.35 | 78.36 | 78.70 | 78.70 | -1.66% | 6,096,419 |
| Nov 14, 2025 | 79.88 | 80.52 | 79.67 | 80.03 | 80.03 | -0.58% | 5,892,588 |
| Nov 13, 2025 | 81.52 | 82.29 | 80.31 | 80.50 | 80.50 | -1.21% | 5,730,287 |
| Nov 12, 2025 | 81.42 | 82.32 | 81.40 | 81.49 | 81.49 | 0.60% | 4,303,710 |
| Nov 11, 2025 | 80.75 | 81.34 | 80.58 | 81.00 | 81.00 | 0.95% | 3,259,697 |
| Nov 10, 2025 | 80.56 | 80.67 | 79.61 | 80.24 | 80.24 | 0.43% | 4,579,649 |
| Nov 7, 2025 | 78.57 | 80.28 | 78.33 | 79.90 | 79.90 | 1.38% | 6,684,847 |
| Nov 6, 2025 | 80.71 | 80.78 | 78.67 | 78.81 | 78.81 | -2.94% | 8,987,387 |
| Nov 5, 2025 | 80.25 | 82.30 | 79.61 | 81.20 | 81.20 | 1.67% | 16,396,485 |
| Nov 4, 2025 | 80.16 | 80.47 | 79.70 | 79.87 | 79.87 | -1.47% | 4,175,827 |
| Nov 3, 2025 | 81.01 | 81.11 | 79.99 | 81.06 | 81.06 | 0.04% | 3,766,729 |
| Oct 31, 2025 | 81.08 | 81.20 | 80.29 | 81.03 | 81.03 | -0.18% | 3,877,293 |
| Oct 30, 2025 | 82.72 | 82.96 | 81.02 | 81.18 | 81.18 | -2.79% | 7,903,692 |
| Oct 29, 2025 | 84.91 | 85.02 | 82.93 | 83.51 | 83.51 | -2.25% | 10,201,968 |
| Oct 28, 2025 | 85.32 | 86.20 | 84.83 | 85.43 | 85.43 | -0.11% | 3,409,074 |
| Oct 27, 2025 | 85.77 | 86.21 | 85.22 | 85.52 | 85.52 | 0.86% | 2,959,356 |
| Oct 24, 2025 | 85.77 | 85.98 | 84.75 | 84.79 | 84.79 | -0.39% | 3,799,707 |
| Oct 23, 2025 | 84.82 | 85.40 | 84.26 | 85.12 | 85.12 | 0.22% | 3,586,605 |
| Oct 22, 2025 | 85.12 | 85.36 | 84.39 | 84.93 | 84.93 | -0.43% | 3,311,413 |
| Oct 21, 2025 | 84.75 | 85.89 | 84.35 | 85.30 | 85.30 | 0.57% | 3,353,114 |
| Oct 20, 2025 | 84.73 | 85.21 | 84.51 | 84.82 | 84.82 | 0.95% | 3,106,977 |
| Oct 17, 2025 | 83.76 | 84.45 | 83.63 | 84.02 | 84.02 | 0.07% | 4,336,565 |
| Oct 16, 2025 | 85.26 | 85.37 | 83.43 | 83.96 | 83.96 | -1.44% | 5,298,577 |
| Oct 15, 2025 | 85.55 | 86.49 | 84.94 | 85.19 | 85.19 | 0.28% | 3,842,407 |
| Oct 14, 2025 | 82.83 | 85.44 | 82.78 | 84.95 | 84.95 | 1.58% | 5,711,553 |
| Oct 13, 2025 | 81.97 | 83.73 | 81.80 | 83.63 | 83.63 | 3.34% | 7,925,216 |
| Oct 10, 2025 | 83.70 | 84.02 | 80.88 | 80.93 | 80.93 | -3.12% | 10,135,767 |
| Oct 9, 2025 | 84.65 | 84.69 | 83.41 | 83.54 | 83.54 | -1.15% | 4,166,538 |
| Oct 8, 2025 | 84.57 | 84.84 | 84.03 | 84.51 | 84.51 | 0.46% | 2,596,109 |
| Oct 7, 2025 | 85.40 | 85.43 | 83.90 | 84.12 | 84.12 | -1.44% | 7,426,927 |
| Oct 6, 2025 | 87.21 | 87.21 | 85.28 | 85.35 | 85.35 | -1.89% | 5,921,195 |
| Oct 3, 2025 | 86.92 | 87.70 | 86.92 | 86.99 | 86.99 | 0.24% | 3,650,382 |
| Oct 2, 2025 | 86.38 | 86.97 | 85.91 | 86.78 | 86.78 | 0.51% | 2,562,511 |
| Oct 1, 2025 | 86.03 | 86.80 | 85.66 | 86.34 | 86.34 | 0.19% | 3,976,501 |
| Sep 30, 2025 | 86.79 | 86.79 | 85.37 | 86.18 | 86.18 | -0.73% | 4,121,521 |
| Sep 29, 2025 | 86.98 | 86.98 | 85.74 | 86.81 | 86.81 | 0.29% | 2,947,894 |
| Sep 26, 2025 | 85.69 | 86.70 | 85.36 | 86.56 | 86.56 | 1.04% | 3,003,212 |