State Street SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
86.98
-0.69 (-0.79%)
At close: Feb 27, 2026, 4:00 PM EST
86.99
+0.01 (0.01%)
After-hours: Feb 27, 2026, 8:00 PM EST
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 86.86 | 87.27 | 86.30 | 86.98 | 86.98 | -0.79% | 4,374,628 |
| Feb 26, 2026 | 87.01 | 88.34 | 86.91 | 87.67 | 87.67 | 1.13% | 7,640,035 |
| Feb 25, 2026 | 87.22 | 87.22 | 86.02 | 86.69 | 86.69 | -0.79% | 6,667,226 |
| Feb 24, 2026 | 86.93 | 87.91 | 86.70 | 87.38 | 87.38 | 0.66% | 4,325,683 |
| Feb 23, 2026 | 88.15 | 88.23 | 85.43 | 86.81 | 86.81 | -2.09% | 6,947,208 |
| Feb 20, 2026 | 87.64 | 90.05 | 87.01 | 88.66 | 88.66 | 0.73% | 10,963,988 |
| Feb 19, 2026 | 87.81 | 88.27 | 87.19 | 88.02 | 88.02 | -0.05% | 2,767,272 |
| Feb 18, 2026 | 87.16 | 88.65 | 86.92 | 88.06 | 88.06 | 0.76% | 5,217,310 |
| Feb 17, 2026 | 88.02 | 88.87 | 86.41 | 87.40 | 87.40 | -0.50% | 3,931,455 |
| Feb 13, 2026 | 87.24 | 88.12 | 86.20 | 87.84 | 87.84 | 1.63% | 7,814,217 |
| Feb 12, 2026 | 87.82 | 88.89 | 86.05 | 86.43 | 86.43 | -0.96% | 4,763,200 |
| Feb 11, 2026 | 87.91 | 88.49 | 86.99 | 87.27 | 87.27 | -0.23% | 3,198,431 |
| Feb 10, 2026 | 88.89 | 89.06 | 87.39 | 87.47 | 87.47 | -1.76% | 5,147,841 |
| Feb 9, 2026 | 89.50 | 89.87 | 88.68 | 89.04 | 89.04 | -0.77% | 4,401,089 |
| Feb 6, 2026 | 87.89 | 89.80 | 87.70 | 89.73 | 89.73 | 2.83% | 5,345,370 |
| Feb 5, 2026 | 88.85 | 89.37 | 87.01 | 87.26 | 87.26 | -2.37% | 4,807,164 |
| Feb 4, 2026 | 88.63 | 89.83 | 88.10 | 89.38 | 89.38 | 1.44% | 6,657,591 |
| Feb 3, 2026 | 87.78 | 89.40 | 87.48 | 88.11 | 88.11 | 0.18% | 7,801,240 |
| Feb 2, 2026 | 86.33 | 87.98 | 85.85 | 87.95 | 87.95 | 1.88% | 5,226,292 |
| Jan 30, 2026 | 86.05 | 86.93 | 85.68 | 86.33 | 86.33 | -0.02% | 5,257,060 |
| Jan 29, 2026 | 87.24 | 87.61 | 85.92 | 86.35 | 86.35 | -1.14% | 4,527,296 |
| Jan 28, 2026 | 88.49 | 88.78 | 86.89 | 87.35 | 87.35 | -1.21% | 4,634,396 |
| Jan 27, 2026 | 88.91 | 89.03 | 87.68 | 88.42 | 88.42 | -0.42% | 2,903,787 |
| Jan 26, 2026 | 88.89 | 89.39 | 88.39 | 88.79 | 88.79 | -0.08% | 2,238,822 |
| Jan 23, 2026 | 89.49 | 90.00 | 88.48 | 88.86 | 88.86 | -0.91% | 3,781,384 |
| Jan 22, 2026 | 90.94 | 91.65 | 89.49 | 89.68 | 89.68 | -0.79% | 4,253,070 |
| Jan 21, 2026 | 89.35 | 90.97 | 89.27 | 90.39 | 90.39 | 1.77% | 4,197,597 |
| Jan 20, 2026 | 89.02 | 89.74 | 88.27 | 88.82 | 88.82 | -1.77% | 5,448,589 |
| Jan 16, 2026 | 90.75 | 90.87 | 90.10 | 90.42 | 90.42 | -0.51% | 2,862,481 |
| Jan 15, 2026 | 89.82 | 91.25 | 89.46 | 90.88 | 90.88 | 1.23% | 4,246,532 |
| Jan 14, 2026 | 90.25 | 90.80 | 89.36 | 89.78 | 89.78 | -0.67% | 7,810,868 |
| Jan 13, 2026 | 90.17 | 90.46 | 89.85 | 90.39 | 90.39 | 0.57% | 3,171,763 |
| Jan 12, 2026 | 88.87 | 90.55 | 87.95 | 89.88 | 89.88 | -0.23% | 5,988,647 |
| Jan 9, 2026 | 90.00 | 90.87 | 88.23 | 90.09 | 90.09 | 0.28% | 10,930,655 |
| Jan 8, 2026 | 87.98 | 90.71 | 87.77 | 89.84 | 89.84 | 1.80% | 7,701,517 |
| Jan 7, 2026 | 88.99 | 89.52 | 88.24 | 88.25 | 88.25 | -0.91% | 3,662,818 |
| Jan 6, 2026 | 86.73 | 89.34 | 86.73 | 89.06 | 89.06 | 2.44% | 7,135,885 |
| Jan 5, 2026 | 85.89 | 87.62 | 85.61 | 86.94 | 86.94 | 1.21% | 4,079,182 |
| Jan 2, 2026 | 85.75 | 86.20 | 85.09 | 85.90 | 85.90 | 0.72% | 4,041,354 |
| Dec 31, 2025 | 85.97 | 86.01 | 85.26 | 85.29 | 85.29 | -0.79% | 2,335,362 |
| Dec 30, 2025 | 86.47 | 86.49 | 85.92 | 85.97 | 85.97 | -0.68% | 1,427,662 |
| Dec 29, 2025 | 86.98 | 87.26 | 86.42 | 86.56 | 86.56 | -0.77% | 1,850,459 |
| Dec 26, 2025 | 87.27 | 87.52 | 86.85 | 87.23 | 87.23 | -0.05% | 2,394,851 |
| Dec 24, 2025 | 86.34 | 87.42 | 86.34 | 87.27 | 87.27 | 1.03% | 2,667,311 |
| Dec 23, 2025 | 87.23 | 87.32 | 86.17 | 86.38 | 86.38 | -0.88% | 4,414,426 |
| Dec 22, 2025 | 87.60 | 87.87 | 86.91 | 87.15 | 87.15 | -0.41% | 4,661,086 |
| Dec 19, 2025 | 87.45 | 87.56 | 86.89 | 87.51 | 87.34 | 0.25% | 4,946,489 |
| Dec 18, 2025 | 87.77 | 88.53 | 87.17 | 87.29 | 87.12 | 0.06% | 4,397,151 |
| Dec 17, 2025 | 87.69 | 88.19 | 87.07 | 87.24 | 87.07 | -0.09% | 4,318,473 |
| Dec 16, 2025 | 87.65 | 88.23 | 86.83 | 87.32 | 87.15 | -0.44% | 4,096,083 |
| Dec 15, 2025 | 88.44 | 88.45 | 87.68 | 87.71 | 87.54 | -0.20% | 4,511,850 |
| Dec 12, 2025 | 89.11 | 89.28 | 87.69 | 87.89 | 87.72 | -0.98% | 7,095,566 |
| Dec 11, 2025 | 87.84 | 89.07 | 87.82 | 88.76 | 88.58 | 0.94% | 5,103,225 |
| Dec 10, 2025 | 86.61 | 88.32 | 86.58 | 87.93 | 87.76 | 1.38% | 5,399,504 |
| Dec 9, 2025 | 85.44 | 86.88 | 85.15 | 86.73 | 86.56 | 1.04% | 4,952,379 |
| Dec 8, 2025 | 86.54 | 86.72 | 85.58 | 85.84 | 85.67 | -0.45% | 5,189,492 |
| Dec 5, 2025 | 85.61 | 87.00 | 85.41 | 86.23 | 86.06 | 1.24% | 5,022,831 |
| Dec 4, 2025 | 85.19 | 86.07 | 84.38 | 85.17 | 85.00 | -0.35% | 4,532,737 |
| Dec 3, 2025 | 84.46 | 86.00 | 84.46 | 85.47 | 85.30 | 1.42% | 4,223,855 |
| Dec 2, 2025 | 84.99 | 84.99 | 83.90 | 84.27 | 84.10 | -0.44% | 4,281,618 |
| Dec 1, 2025 | 83.65 | 85.38 | 83.52 | 84.64 | 84.47 | 0.34% | 4,540,130 |
| Nov 28, 2025 | 84.69 | 84.69 | 84.03 | 84.35 | 84.18 | -0.08% | 2,152,504 |
| Nov 26, 2025 | 83.40 | 84.90 | 83.24 | 84.42 | 84.25 | 1.49% | 4,206,646 |
| Nov 25, 2025 | 80.35 | 83.72 | 80.35 | 83.18 | 83.02 | 4.55% | 7,758,708 |
| Nov 24, 2025 | 80.07 | 80.32 | 79.40 | 79.56 | 79.40 | -0.48% | 5,177,988 |
| Nov 21, 2025 | 77.69 | 80.48 | 77.61 | 79.94 | 79.78 | 3.44% | 8,776,578 |
| Nov 20, 2025 | 78.66 | 79.40 | 77.24 | 77.28 | 77.13 | -1.34% | 6,483,995 |
| Nov 19, 2025 | 78.95 | 79.14 | 77.84 | 78.33 | 78.18 | -0.44% | 4,917,612 |
| Nov 18, 2025 | 78.19 | 79.25 | 77.94 | 78.68 | 78.52 | -0.03% | 4,879,520 |
| Nov 17, 2025 | 79.77 | 80.35 | 78.36 | 78.70 | 78.54 | -1.66% | 6,096,419 |
| Nov 14, 2025 | 79.88 | 80.52 | 79.67 | 80.03 | 79.87 | -0.58% | 5,892,588 |
| Nov 13, 2025 | 81.52 | 82.29 | 80.31 | 80.50 | 80.34 | -1.21% | 5,730,287 |
| Nov 12, 2025 | 81.42 | 82.32 | 81.40 | 81.49 | 81.33 | 0.60% | 4,303,710 |
| Nov 11, 2025 | 80.75 | 81.34 | 80.58 | 81.00 | 80.84 | 0.95% | 3,259,697 |
| Nov 10, 2025 | 80.56 | 80.67 | 79.61 | 80.24 | 80.08 | 0.43% | 4,579,649 |
| Nov 7, 2025 | 78.57 | 80.28 | 78.33 | 79.90 | 79.74 | 1.38% | 6,684,847 |
| Nov 6, 2025 | 80.71 | 80.78 | 78.67 | 78.81 | 78.65 | -2.94% | 8,987,387 |
| Nov 5, 2025 | 80.25 | 82.30 | 79.61 | 81.20 | 81.04 | 1.67% | 16,396,485 |
| Nov 4, 2025 | 80.16 | 80.47 | 79.70 | 79.87 | 79.71 | -1.47% | 4,175,827 |
| Nov 3, 2025 | 81.01 | 81.11 | 79.99 | 81.06 | 80.90 | 0.04% | 3,766,729 |
| Oct 31, 2025 | 81.08 | 81.20 | 80.29 | 81.03 | 80.87 | -0.18% | 3,877,293 |
| Oct 30, 2025 | 82.72 | 82.96 | 81.02 | 81.18 | 81.02 | -2.79% | 7,903,692 |
| Oct 29, 2025 | 84.91 | 85.02 | 82.93 | 83.51 | 83.35 | -2.25% | 10,201,968 |
| Oct 28, 2025 | 85.32 | 86.20 | 84.83 | 85.43 | 85.26 | -0.11% | 3,409,074 |
| Oct 27, 2025 | 85.77 | 86.21 | 85.22 | 85.52 | 85.35 | 0.86% | 2,959,356 |
| Oct 24, 2025 | 85.77 | 85.98 | 84.75 | 84.79 | 84.62 | -0.39% | 3,799,707 |
| Oct 23, 2025 | 84.82 | 85.40 | 84.26 | 85.12 | 84.95 | 0.22% | 3,586,605 |
| Oct 22, 2025 | 85.12 | 85.36 | 84.39 | 84.93 | 84.76 | -0.43% | 3,311,413 |
| Oct 21, 2025 | 84.75 | 85.89 | 84.35 | 85.30 | 85.13 | 0.57% | 3,353,114 |
| Oct 20, 2025 | 84.73 | 85.21 | 84.51 | 84.82 | 84.65 | 0.95% | 3,106,977 |
| Oct 17, 2025 | 83.76 | 84.45 | 83.63 | 84.02 | 83.85 | 0.07% | 4,336,565 |
| Oct 16, 2025 | 85.26 | 85.37 | 83.43 | 83.96 | 83.79 | -1.44% | 5,298,577 |
| Oct 15, 2025 | 85.55 | 86.49 | 84.94 | 85.19 | 85.02 | 0.28% | 3,842,407 |
| Oct 14, 2025 | 82.83 | 85.44 | 82.78 | 84.95 | 84.78 | 1.58% | 5,711,553 |
| Oct 13, 2025 | 81.97 | 83.73 | 81.80 | 83.63 | 83.46 | 3.34% | 7,925,216 |
| Oct 10, 2025 | 83.70 | 84.02 | 80.88 | 80.93 | 80.77 | -3.12% | 10,135,767 |
| Oct 9, 2025 | 84.65 | 84.69 | 83.41 | 83.54 | 83.38 | -1.15% | 4,166,538 |
| Oct 8, 2025 | 84.57 | 84.84 | 84.03 | 84.51 | 84.34 | 0.46% | 2,596,109 |
| Oct 7, 2025 | 85.40 | 85.43 | 83.90 | 84.12 | 83.95 | -1.44% | 7,426,927 |
| Oct 6, 2025 | 87.21 | 87.21 | 85.28 | 85.35 | 85.18 | -1.89% | 5,921,195 |