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 |
| Sep 25, 2025 | 86.05 | 86.22 | 85.37 | 85.67 | 85.67 | -1.70% | 2,532,523 |
| Sep 24, 2025 | 87.13 | 87.88 | 86.92 | 87.15 | 87.15 | 0.24% | 4,592,332 |
| Sep 23, 2025 | 87.04 | 87.80 | 86.88 | 86.94 | 86.94 | 0.30% | 3,863,620 |
| Sep 22, 2025 | 87.35 | 87.50 | 86.30 | 86.68 | 86.68 | -0.70% | 4,414,602 |
| Sep 19, 2025 | 88.68 | 88.68 | 86.81 | 87.29 | 87.19 | -1.36% | 3,710,652 |
| Sep 18, 2025 | 87.98 | 88.98 | 87.85 | 88.49 | 88.39 | 0.95% | 5,640,413 |
| Sep 17, 2025 | 87.74 | 89.41 | 87.17 | 87.66 | 87.56 | 0.21% | 9,110,009 |
| Sep 16, 2025 | 87.45 | 87.62 | 86.54 | 87.48 | 87.38 | -0.09% | 3,954,778 |
| Sep 15, 2025 | 86.87 | 87.69 | 86.46 | 87.56 | 87.46 | 1.41% | 5,712,587 |
| Sep 12, 2025 | 87.83 | 87.90 | 86.27 | 86.34 | 86.24 | -2.06% | 7,134,026 |
| Sep 11, 2025 | 86.72 | 88.23 | 86.54 | 88.16 | 88.06 | 1.99% | 3,808,346 |
| Sep 10, 2025 | 86.33 | 86.71 | 85.92 | 86.44 | 86.34 | -0.31% | 4,251,739 |
| Sep 9, 2025 | 87.31 | 87.31 | 85.96 | 86.71 | 86.61 | -0.83% | 6,337,007 |
| Sep 8, 2025 | 87.58 | 87.58 | 86.52 | 87.44 | 87.34 | 0.10% | 5,775,038 |
| Sep 5, 2025 | 87.23 | 87.72 | 86.63 | 87.35 | 87.25 | 0.44% | 5,067,163 |
| Sep 4, 2025 | 85.42 | 87.01 | 85.26 | 86.97 | 86.87 | 2.60% | 4,426,644 |
| Sep 3, 2025 | 84.33 | 85.05 | 84.22 | 84.77 | 84.67 | 0.51% | 3,545,618 |
| Sep 2, 2025 | 83.34 | 84.41 | 83.11 | 84.34 | 84.24 | 0.18% | 3,952,398 |
| Aug 29, 2025 | 85.64 | 85.71 | 84.11 | 84.19 | 84.09 | -1.31% | 4,323,305 |
| Aug 28, 2025 | 86.71 | 87.15 | 84.96 | 85.31 | 85.21 | -0.91% | 6,246,508 |
| Aug 27, 2025 | 85.04 | 86.16 | 84.95 | 86.09 | 85.99 | 1.81% | 5,965,613 |
| Aug 26, 2025 | 84.75 | 85.08 | 84.27 | 84.56 | 84.46 | -0.05% | 3,909,744 |
| Aug 25, 2025 | 84.82 | 85.03 | 84.52 | 84.60 | 84.50 | -0.80% | 3,505,157 |
| Aug 22, 2025 | 83.71 | 85.84 | 83.42 | 85.28 | 85.18 | 2.51% | 8,224,469 |
| Aug 21, 2025 | 83.18 | 83.33 | 82.49 | 83.19 | 83.09 | -0.70% | 4,633,042 |
| Aug 20, 2025 | 83.86 | 84.16 | 83.26 | 83.78 | 83.68 | -0.56% | 3,469,107 |
| Aug 19, 2025 | 84.45 | 85.37 | 83.93 | 84.25 | 84.15 | -0.08% | 3,107,083 |
| Aug 18, 2025 | 83.55 | 84.42 | 83.47 | 84.32 | 84.22 | 0.90% | 2,832,847 |
| Aug 15, 2025 | 83.87 | 84.23 | 83.20 | 83.57 | 83.47 | -0.21% | 4,170,811 |
| Aug 14, 2025 | 83.71 | 84.04 | 83.08 | 83.75 | 83.65 | -1.51% | 6,405,357 |
| Aug 13, 2025 | 83.20 | 85.22 | 82.85 | 85.03 | 84.93 | 2.16% | 6,202,078 |
| Aug 12, 2025 | 81.59 | 83.25 | 81.53 | 83.23 | 83.13 | 2.72% | 6,862,980 |
| Aug 11, 2025 | 81.04 | 81.41 | 80.70 | 81.03 | 80.94 | 0.32% | 3,805,053 |
| Aug 8, 2025 | 81.73 | 82.00 | 80.63 | 80.77 | 80.68 | -0.55% | 3,811,815 |
| Aug 7, 2025 | 82.21 | 82.74 | 80.86 | 81.22 | 81.13 | -0.21% | 5,306,692 |
| Aug 6, 2025 | 80.06 | 81.42 | 80.00 | 81.39 | 81.30 | 2.27% | 5,852,276 |
| Aug 5, 2025 | 79.91 | 80.16 | 78.98 | 79.58 | 79.49 | 0.11% | 6,003,612 |
| Aug 4, 2025 | 78.36 | 79.58 | 78.36 | 79.49 | 79.40 | 2.11% | 7,021,398 |
| Aug 1, 2025 | 77.55 | 78.16 | 76.72 | 77.85 | 77.76 | -0.78% | 10,631,363 |
| Jul 31, 2025 | 79.47 | 79.66 | 78.31 | 78.46 | 78.37 | -1.17% | 7,765,365 |
| Jul 30, 2025 | 80.68 | 80.68 | 78.99 | 79.39 | 79.30 | -1.05% | 8,017,737 |
| Jul 29, 2025 | 81.75 | 81.75 | 80.13 | 80.23 | 80.14 | -1.69% | 8,722,723 |
| Jul 28, 2025 | 81.78 | 82.05 | 81.19 | 81.61 | 81.51 | -0.20% | 4,143,984 |
| Jul 25, 2025 | 82.10 | 82.10 | 81.18 | 81.77 | 81.67 | 0.29% | 4,256,409 |
| Jul 24, 2025 | 82.76 | 82.95 | 81.45 | 81.53 | 81.43 | -1.65% | 6,315,451 |
| Jul 23, 2025 | 82.90 | 83.32 | 82.33 | 82.90 | 82.80 | 0.28% | 7,729,096 |
| Jul 22, 2025 | 82.03 | 82.99 | 81.20 | 82.67 | 82.57 | 2.84% | 11,320,725 |
| Jul 21, 2025 | 79.97 | 80.82 | 79.97 | 80.39 | 80.30 | 0.90% | 3,601,563 |
| Jul 18, 2025 | 79.84 | 80.19 | 79.20 | 79.67 | 79.58 | 0.24% | 4,321,430 |
| Jul 17, 2025 | 79.18 | 79.74 | 78.92 | 79.48 | 79.39 | 0.49% | 5,305,541 |