State Street SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
84.50
-0.75 (-0.88%)
Apr 28, 2026, 4:00 PM EDT - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.28 | 86.09 | 84.07 | 84.50 | 84.50 | -0.88% | 3,831,607 |
| Apr 27, 2026 | 85.66 | 86.42 | 85.21 | 85.25 | 85.25 | -0.63% | 3,013,273 |
| Apr 24, 2026 | 85.85 | 86.03 | 84.97 | 85.79 | 85.79 | -0.13% | 3,461,220 |
| Apr 23, 2026 | 87.12 | 87.23 | 85.08 | 85.90 | 85.90 | -1.39% | 6,187,732 |
| Apr 22, 2026 | 87.85 | 88.13 | 86.58 | 87.11 | 87.11 | -0.10% | 3,836,882 |
| Apr 21, 2026 | 88.33 | 89.01 | 86.91 | 87.20 | 87.20 | -0.88% | 5,258,339 |
| Apr 20, 2026 | 86.68 | 88.04 | 86.30 | 87.97 | 87.97 | 1.17% | 2,719,765 |
| Apr 17, 2026 | 85.48 | 87.70 | 85.47 | 86.95 | 86.95 | 2.90% | 9,608,210 |
| Apr 16, 2026 | 83.97 | 84.77 | 83.73 | 84.50 | 84.50 | 0.74% | 4,677,927 |
| Apr 15, 2026 | 83.65 | 84.34 | 83.49 | 83.88 | 83.88 | 0.30% | 3,226,176 |
| Apr 14, 2026 | 83.20 | 83.89 | 82.91 | 83.63 | 83.63 | 0.47% | 3,491,689 |
| Apr 13, 2026 | 82.42 | 83.29 | 81.79 | 83.24 | 83.24 | 0.62% | 4,129,862 |
| Apr 10, 2026 | 83.92 | 84.16 | 82.51 | 82.73 | 82.73 | -1.35% | 4,204,027 |
| Apr 9, 2026 | 82.65 | 84.32 | 82.33 | 83.86 | 83.86 | 0.93% | 4,408,323 |
| Apr 8, 2026 | 83.51 | 84.23 | 82.65 | 83.09 | 83.09 | 2.30% | 5,682,603 |
| Apr 7, 2026 | 81.49 | 81.75 | 80.34 | 81.22 | 81.22 | -0.75% | 4,193,976 |
| Apr 6, 2026 | 80.41 | 81.91 | 80.36 | 81.83 | 81.83 | 1.72% | 2,934,582 |
| Apr 2, 2026 | 79.69 | 81.15 | 78.92 | 80.45 | 80.45 | -0.19% | 3,368,237 |
| Apr 1, 2026 | 80.77 | 81.30 | 80.42 | 80.60 | 80.60 | 0.16% | 6,806,502 |
| Mar 31, 2026 | 79.58 | 81.27 | 78.84 | 80.47 | 80.47 | 2.68% | 5,592,806 |
| Mar 30, 2026 | 79.28 | 79.48 | 77.92 | 78.37 | 78.37 | -0.27% | 5,095,530 |
| Mar 27, 2026 | 79.65 | 79.71 | 78.38 | 78.58 | 78.58 | -1.73% | 6,956,832 |
| Mar 26, 2026 | 79.41 | 80.99 | 79.41 | 79.96 | 79.96 | -0.12% | 8,017,250 |
| Mar 25, 2026 | 80.25 | 80.83 | 78.81 | 80.06 | 80.06 | 0.91% | 4,370,723 |
| Mar 24, 2026 | 78.97 | 80.04 | 78.53 | 79.34 | 79.34 | -0.65% | 4,789,494 |
| Mar 23, 2026 | 80.06 | 81.07 | 79.77 | 79.86 | 79.86 | 1.54% | 9,957,550 |
| Mar 20, 2026 | 79.66 | 79.90 | 78.29 | 78.65 | 78.44 | -1.56% | 6,694,186 |
| Mar 19, 2026 | 78.63 | 80.50 | 78.48 | 79.90 | 79.68 | 1.15% | 7,836,820 |
| Mar 18, 2026 | 79.72 | 80.35 | 78.95 | 78.99 | 78.78 | -1.70% | 5,850,660 |
| Mar 17, 2026 | 80.62 | 81.46 | 80.27 | 80.36 | 80.14 | 0.24% | 4,029,449 |
| Mar 16, 2026 | 80.66 | 81.21 | 80.08 | 80.17 | 79.95 | 0.19% | 4,549,903 |
| Mar 13, 2026 | 80.70 | 81.18 | 79.80 | 80.02 | 79.80 | -0.30% | 6,701,904 |
| Mar 12, 2026 | 81.08 | 81.57 | 80.13 | 80.26 | 80.04 | -1.81% | 8,735,852 |
| Mar 11, 2026 | 82.58 | 83.20 | 81.49 | 81.74 | 81.52 | -1.08% | 5,459,548 |
| Mar 10, 2026 | 82.61 | 84.35 | 82.57 | 82.63 | 82.41 | -0.28% | 7,518,563 |
| Mar 9, 2026 | 81.85 | 82.97 | 80.04 | 82.86 | 82.64 | -0.25% | 9,666,164 |
| Mar 6, 2026 | 83.43 | 83.45 | 82.10 | 83.07 | 82.85 | -1.84% | 6,889,824 |
| Mar 5, 2026 | 84.78 | 85.79 | 83.51 | 84.63 | 84.40 | -1.52% | 5,138,517 |
| Mar 4, 2026 | 86.32 | 86.84 | 85.25 | 85.94 | 85.71 | 0.34% | 4,424,424 |
| Mar 3, 2026 | 84.22 | 85.99 | 82.85 | 85.65 | 85.42 | -0.59% | 9,207,183 |
| Mar 2, 2026 | 85.57 | 86.46 | 85.01 | 86.16 | 85.93 | -0.94% | 7,442,481 |
| Feb 27, 2026 | 86.86 | 87.27 | 86.30 | 86.98 | 86.75 | -0.79% | 4,374,646 |
| Feb 26, 2026 | 87.01 | 88.34 | 86.91 | 87.67 | 87.43 | 1.13% | 7,725,829 |
| Feb 25, 2026 | 87.22 | 87.22 | 86.02 | 86.69 | 86.46 | -0.79% | 6,667,989 |
| Feb 24, 2026 | 86.93 | 87.91 | 86.70 | 87.38 | 87.14 | 0.66% | 4,325,683 |
| Feb 23, 2026 | 88.15 | 88.23 | 85.43 | 86.81 | 86.58 | -2.09% | 6,947,361 |
| Feb 20, 2026 | 87.64 | 90.05 | 87.01 | 88.66 | 88.42 | 0.73% | 10,964,273 |
| Feb 19, 2026 | 87.81 | 88.27 | 87.19 | 88.02 | 87.78 | -0.05% | 2,844,041 |
| Feb 18, 2026 | 87.16 | 88.65 | 86.92 | 88.06 | 87.82 | 0.76% | 5,682,164 |
| Feb 17, 2026 | 88.02 | 88.87 | 86.41 | 87.40 | 87.16 | -0.50% | 4,437,159 |
| Feb 13, 2026 | 87.24 | 88.12 | 86.20 | 87.84 | 87.60 | 1.63% | 8,070,013 |
| Feb 12, 2026 | 87.82 | 88.89 | 86.05 | 86.43 | 86.20 | -0.96% | 4,941,285 |
| Feb 11, 2026 | 87.91 | 88.49 | 86.99 | 87.27 | 87.03 | -0.23% | 3,257,727 |
| Feb 10, 2026 | 88.89 | 89.06 | 87.39 | 87.47 | 87.23 | -1.76% | 5,194,527 |
| Feb 9, 2026 | 89.50 | 89.87 | 88.68 | 89.04 | 88.80 | -0.77% | 4,401,529 |
| Feb 6, 2026 | 87.89 | 89.80 | 87.70 | 89.73 | 89.49 | 2.83% | 5,351,425 |
| Feb 5, 2026 | 88.85 | 89.37 | 87.01 | 87.26 | 87.02 | -2.37% | 4,807,235 |
| Feb 4, 2026 | 88.63 | 89.83 | 88.10 | 89.38 | 89.14 | 1.44% | 6,657,749 |
| Feb 3, 2026 | 87.78 | 89.40 | 87.48 | 88.11 | 87.87 | 0.18% | 7,801,240 |
| Feb 2, 2026 | 86.33 | 87.98 | 85.85 | 87.95 | 87.71 | 1.88% | 5,228,672 |
| Jan 30, 2026 | 86.05 | 86.93 | 85.68 | 86.33 | 86.10 | -0.02% | 5,257,630 |
| Jan 29, 2026 | 87.24 | 87.61 | 85.92 | 86.35 | 86.12 | -1.14% | 4,527,301 |
| Jan 28, 2026 | 88.49 | 88.78 | 86.89 | 87.35 | 87.11 | -1.21% | 4,634,786 |
| Jan 27, 2026 | 88.91 | 89.03 | 87.68 | 88.42 | 88.18 | -0.42% | 2,904,059 |
| Jan 26, 2026 | 88.89 | 89.39 | 88.39 | 88.79 | 88.55 | -0.08% | 2,239,220 |
| Jan 23, 2026 | 89.49 | 90.00 | 88.48 | 88.86 | 88.62 | -0.91% | 3,781,384 |
| Jan 22, 2026 | 90.94 | 91.65 | 89.49 | 89.68 | 89.44 | -0.79% | 4,253,621 |
| Jan 21, 2026 | 89.35 | 90.97 | 89.27 | 90.39 | 90.15 | 1.77% | 4,197,997 |
| Jan 20, 2026 | 89.02 | 89.74 | 88.27 | 88.82 | 88.58 | -1.77% | 5,448,819 |
| Jan 16, 2026 | 90.75 | 90.87 | 90.10 | 90.42 | 90.18 | -0.51% | 2,862,748 |
| Jan 15, 2026 | 89.82 | 91.25 | 89.46 | 90.88 | 90.63 | 1.23% | 4,246,739 |
| Jan 14, 2026 | 90.25 | 90.80 | 89.36 | 89.78 | 89.54 | -0.67% | 7,811,052 |
| Jan 13, 2026 | 90.17 | 90.46 | 89.85 | 90.39 | 90.15 | 0.57% | 3,264,978 |
| Jan 12, 2026 | 88.87 | 90.55 | 87.95 | 89.88 | 89.64 | -0.23% | 5,989,213 |
| Jan 9, 2026 | 90.00 | 90.87 | 88.23 | 90.09 | 89.85 | 0.28% | 10,930,800 |
| Jan 8, 2026 | 87.98 | 90.71 | 87.77 | 89.84 | 89.60 | 1.80% | 7,701,823 |
| Jan 7, 2026 | 88.99 | 89.52 | 88.24 | 88.25 | 88.01 | -0.91% | 3,662,819 |
| Jan 6, 2026 | 86.73 | 89.34 | 86.73 | 89.06 | 88.82 | 2.44% | 7,135,885 |
| Jan 5, 2026 | 85.89 | 87.62 | 85.61 | 86.94 | 86.71 | 1.21% | 4,079,182 |
| Jan 2, 2026 | 85.75 | 86.20 | 85.09 | 85.90 | 85.67 | 0.72% | 4,041,354 |
| Dec 31, 2025 | 85.97 | 86.01 | 85.26 | 85.29 | 85.06 | -0.79% | 2,335,362 |
| Dec 30, 2025 | 86.47 | 86.49 | 85.92 | 85.97 | 85.74 | -0.68% | 1,427,662 |
| Dec 29, 2025 | 86.98 | 87.26 | 86.42 | 86.56 | 86.33 | -0.77% | 1,850,459 |
| Dec 26, 2025 | 87.27 | 87.52 | 86.85 | 87.23 | 86.99 | -0.05% | 2,394,851 |
| Dec 24, 2025 | 86.34 | 87.42 | 86.34 | 87.27 | 87.03 | 1.03% | 2,667,311 |
| Dec 23, 2025 | 87.23 | 87.32 | 86.17 | 86.38 | 86.15 | -0.88% | 4,414,426 |
| Dec 22, 2025 | 87.60 | 87.87 | 86.91 | 87.15 | 86.91 | -0.41% | 4,661,086 |
| Dec 19, 2025 | 87.45 | 87.56 | 86.89 | 87.51 | 87.10 | 0.25% | 4,946,489 |
| Dec 18, 2025 | 87.77 | 88.53 | 87.17 | 87.29 | 86.88 | 0.06% | 4,397,151 |
| Dec 17, 2025 | 87.69 | 88.19 | 87.07 | 87.24 | 86.83 | -0.09% | 4,318,473 |
| Dec 16, 2025 | 87.65 | 88.23 | 86.83 | 87.32 | 86.91 | -0.44% | 4,096,083 |
| Dec 15, 2025 | 88.44 | 88.45 | 87.68 | 87.71 | 87.30 | -0.20% | 4,511,850 |
| Dec 12, 2025 | 89.11 | 89.28 | 87.69 | 87.89 | 87.48 | -0.98% | 7,095,566 |
| Dec 11, 2025 | 87.84 | 89.07 | 87.82 | 88.76 | 88.35 | 0.94% | 5,103,225 |
| Dec 10, 2025 | 86.61 | 88.32 | 86.58 | 87.93 | 87.52 | 1.38% | 5,399,504 |
| Dec 9, 2025 | 85.44 | 86.88 | 85.15 | 86.73 | 86.33 | 1.04% | 4,952,379 |
| Dec 8, 2025 | 86.54 | 86.72 | 85.58 | 85.84 | 85.44 | -0.45% | 5,189,492 |
| Dec 5, 2025 | 85.61 | 87.00 | 85.41 | 86.23 | 85.83 | 1.24% | 5,022,831 |
| Dec 4, 2025 | 85.19 | 86.07 | 84.38 | 85.17 | 84.77 | -0.35% | 4,532,737 |
| Dec 3, 2025 | 84.46 | 86.00 | 84.46 | 85.47 | 85.07 | 1.42% | 4,223,855 |