State Street SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
88.72
+1.16 (1.32%)
Jun 26, 2026, 4:00 PM EDT - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 87.49 | 88.80 | 87.37 | 88.72 | 88.72 | 1.32% | 3,407,443 |
| Jun 25, 2026 | 88.21 | 88.76 | 86.95 | 87.56 | 87.56 | -0.75% | 5,604,757 |
| Jun 24, 2026 | 86.33 | 88.43 | 86.30 | 88.22 | 88.22 | 2.84% | 9,590,720 |
| Jun 23, 2026 | 85.19 | 86.30 | 85.19 | 85.78 | 85.78 | 0.32% | 4,021,438 |
| Jun 22, 2026 | 86.16 | 87.05 | 85.48 | 85.51 | 85.51 | -0.80% | 4,111,941 |
| Jun 18, 2026 | 85.38 | 86.70 | 85.22 | 86.39 | 86.20 | 2.18% | 5,607,822 |
| Jun 17, 2026 | 87.00 | 87.41 | 84.38 | 84.55 | 84.37 | -2.91% | 6,971,964 |
| Jun 16, 2026 | 87.63 | 88.33 | 86.94 | 87.08 | 86.89 | -0.41% | 4,638,697 |
| Jun 15, 2026 | 88.54 | 89.10 | 87.31 | 87.44 | 87.25 | -0.33% | 5,608,939 |
| Jun 12, 2026 | 87.82 | 88.27 | 87.17 | 87.73 | 87.54 | 0.07% | 4,993,013 |
| Jun 11, 2026 | 85.44 | 87.71 | 84.96 | 87.67 | 87.48 | 3.15% | 5,333,384 |
| Jun 10, 2026 | 84.49 | 85.96 | 84.17 | 84.99 | 84.81 | 0.19% | 6,064,923 |
| Jun 9, 2026 | 84.22 | 86.12 | 83.58 | 84.83 | 84.65 | 1.29% | 8,882,472 |
| Jun 8, 2026 | 82.76 | 84.43 | 82.68 | 83.75 | 83.57 | 1.36% | 3,350,185 |
| Jun 5, 2026 | 83.55 | 84.15 | 82.08 | 82.63 | 82.45 | -1.08% | 5,890,002 |
| Jun 4, 2026 | 84.24 | 84.59 | 83.32 | 83.53 | 83.35 | 0.19% | 4,109,344 |
| Jun 3, 2026 | 83.40 | 83.43 | 82.69 | 83.37 | 83.19 | -0.39% | 5,041,389 |
| Jun 2, 2026 | 83.75 | 84.08 | 83.35 | 83.70 | 83.52 | 0.46% | 4,155,020 |
| Jun 1, 2026 | 83.39 | 83.70 | 82.41 | 83.32 | 83.14 | -0.80% | 6,316,258 |
| May 29, 2026 | 84.71 | 85.11 | 83.75 | 83.99 | 83.81 | -1.89% | 4,533,303 |
| May 28, 2026 | 84.59 | 85.86 | 84.01 | 85.61 | 85.43 | 1.97% | 7,648,193 |
| May 27, 2026 | 83.64 | 85.47 | 83.55 | 83.96 | 83.78 | 1.21% | 8,582,183 |
| May 26, 2026 | 82.99 | 83.73 | 82.42 | 82.96 | 82.78 | 0.51% | 5,936,433 |
| May 22, 2026 | 81.83 | 82.61 | 81.69 | 82.54 | 82.36 | 0.92% | 5,384,102 |
| May 21, 2026 | 80.22 | 82.23 | 79.33 | 81.79 | 81.61 | 1.03% | 10,862,942 |
| May 20, 2026 | 79.13 | 81.27 | 77.86 | 80.96 | 80.79 | 2.31% | 8,322,531 |
| May 19, 2026 | 79.32 | 80.02 | 78.20 | 79.13 | 78.96 | -0.58% | 7,173,557 |
| May 18, 2026 | 79.30 | 80.34 | 78.54 | 79.59 | 79.42 | 0.63% | 5,667,480 |
| May 15, 2026 | 79.99 | 80.61 | 79.07 | 79.09 | 78.92 | -1.60% | 7,072,574 |
| May 14, 2026 | 80.76 | 81.32 | 80.20 | 80.38 | 80.21 | 0.79% | 4,094,109 |
| May 13, 2026 | 80.01 | 80.22 | 78.89 | 79.75 | 79.58 | -1.18% | 9,937,954 |
| May 12, 2026 | 81.38 | 81.49 | 79.88 | 80.70 | 80.53 | -1.18% | 5,521,720 |
| May 11, 2026 | 84.51 | 84.57 | 81.52 | 81.66 | 81.48 | -3.61% | 8,026,037 |
| May 8, 2026 | 84.57 | 85.11 | 83.85 | 84.72 | 84.54 | 0.44% | 3,983,727 |
| May 7, 2026 | 85.27 | 85.83 | 83.58 | 84.35 | 84.17 | -0.93% | 6,953,814 |
| May 6, 2026 | 85.33 | 85.83 | 84.80 | 85.14 | 84.96 | 0.89% | 3,545,750 |
| May 5, 2026 | 83.97 | 84.80 | 83.84 | 84.39 | 84.21 | 0.93% | 2,740,082 |
| May 4, 2026 | 85.10 | 85.65 | 83.34 | 83.61 | 83.43 | -2.30% | 6,144,530 |
| May 1, 2026 | 85.91 | 86.33 | 85.14 | 85.58 | 85.40 | -0.23% | 3,463,606 |
| Apr 30, 2026 | 84.28 | 86.25 | 84.16 | 85.78 | 85.59 | 2.35% | 3,896,089 |
| Apr 29, 2026 | 84.36 | 84.79 | 83.51 | 83.81 | 83.63 | -0.82% | 4,234,587 |
| Apr 28, 2026 | 85.28 | 86.09 | 84.07 | 84.50 | 84.32 | -0.88% | 3,832,117 |
| Apr 27, 2026 | 85.66 | 86.42 | 85.21 | 85.25 | 85.07 | -0.63% | 3,013,310 |
| Apr 24, 2026 | 85.85 | 86.03 | 84.97 | 85.79 | 85.60 | -0.13% | 3,461,251 |
| Apr 23, 2026 | 87.12 | 87.23 | 85.08 | 85.90 | 85.71 | -1.39% | 6,187,745 |
| Apr 22, 2026 | 87.85 | 88.13 | 86.58 | 87.11 | 86.92 | -0.10% | 3,837,163 |
| Apr 21, 2026 | 88.33 | 89.01 | 86.91 | 87.20 | 87.01 | -0.88% | 5,258,455 |
| Apr 20, 2026 | 86.68 | 88.04 | 86.30 | 87.97 | 87.78 | 1.17% | 2,719,919 |
| Apr 17, 2026 | 85.48 | 87.70 | 85.47 | 86.95 | 86.76 | 2.90% | 9,610,143 |
| Apr 16, 2026 | 83.97 | 84.77 | 83.73 | 84.50 | 84.32 | 0.74% | 4,678,477 |
| Apr 15, 2026 | 83.65 | 84.34 | 83.49 | 83.88 | 83.70 | 0.30% | 3,226,662 |
| Apr 14, 2026 | 83.20 | 83.89 | 82.91 | 83.63 | 83.45 | 0.47% | 3,493,830 |
| Apr 13, 2026 | 82.42 | 83.29 | 81.79 | 83.24 | 83.06 | 0.62% | 4,130,901 |
| Apr 10, 2026 | 83.92 | 84.16 | 82.51 | 82.73 | 82.55 | -1.35% | 4,204,027 |
| Apr 9, 2026 | 82.65 | 84.32 | 82.33 | 83.86 | 83.68 | 0.93% | 4,410,043 |
| Apr 8, 2026 | 83.51 | 84.23 | 82.65 | 83.09 | 82.91 | 2.30% | 5,682,607 |
| Apr 7, 2026 | 81.49 | 81.75 | 80.34 | 81.22 | 81.04 | -0.75% | 4,237,574 |
| Apr 6, 2026 | 80.41 | 81.91 | 80.36 | 81.83 | 81.65 | 1.72% | 2,934,582 |
| Apr 2, 2026 | 79.69 | 81.15 | 78.92 | 80.45 | 80.28 | -0.19% | 3,385,097 |
| Apr 1, 2026 | 80.77 | 81.30 | 80.42 | 80.60 | 80.43 | 0.16% | 6,807,074 |
| Mar 31, 2026 | 79.58 | 81.27 | 78.84 | 80.47 | 80.30 | 2.68% | 5,592,977 |
| Mar 30, 2026 | 79.28 | 79.48 | 77.92 | 78.37 | 78.20 | -0.27% | 5,096,108 |
| Mar 27, 2026 | 79.65 | 79.71 | 78.38 | 78.58 | 78.41 | -1.73% | 6,956,900 |
| Mar 26, 2026 | 79.41 | 80.99 | 79.41 | 79.96 | 79.79 | -0.12% | 8,017,554 |
| Mar 25, 2026 | 80.25 | 80.83 | 78.81 | 80.06 | 79.89 | 0.91% | 4,370,983 |
| Mar 24, 2026 | 78.97 | 80.04 | 78.53 | 79.34 | 79.17 | -0.65% | 4,791,682 |
| Mar 23, 2026 | 80.06 | 81.07 | 79.77 | 79.86 | 79.69 | 1.81% | 9,957,550 |
| Mar 20, 2026 | 79.66 | 79.90 | 78.29 | 78.65 | 78.27 | -1.56% | 6,694,186 |
| Mar 19, 2026 | 78.63 | 80.50 | 78.48 | 79.90 | 79.51 | 1.15% | 7,836,820 |
| Mar 18, 2026 | 79.72 | 80.35 | 78.95 | 78.99 | 78.61 | -1.70% | 5,850,660 |
| Mar 17, 2026 | 80.62 | 81.46 | 80.27 | 80.36 | 79.97 | 0.24% | 4,029,449 |
| Mar 16, 2026 | 80.66 | 81.21 | 80.08 | 80.17 | 79.78 | 0.19% | 4,549,903 |
| Mar 13, 2026 | 80.70 | 81.18 | 79.80 | 80.02 | 79.63 | -0.30% | 6,701,904 |
| Mar 12, 2026 | 81.08 | 81.57 | 80.13 | 80.26 | 79.87 | -1.81% | 8,735,852 |
| Mar 11, 2026 | 82.58 | 83.20 | 81.49 | 81.74 | 81.34 | -1.08% | 5,459,548 |
| Mar 10, 2026 | 82.61 | 84.35 | 82.57 | 82.63 | 82.23 | -0.28% | 7,518,563 |
| Mar 9, 2026 | 81.85 | 82.97 | 80.04 | 82.86 | 82.46 | -0.25% | 9,666,164 |
| Mar 6, 2026 | 83.43 | 83.45 | 82.10 | 83.07 | 82.67 | -1.84% | 6,889,824 |
| Mar 5, 2026 | 84.78 | 85.79 | 83.51 | 84.63 | 84.22 | -1.52% | 5,138,517 |
| Mar 4, 2026 | 86.32 | 86.84 | 85.25 | 85.94 | 85.52 | 0.34% | 4,424,424 |
| Mar 3, 2026 | 84.22 | 85.99 | 82.85 | 85.65 | 85.23 | -0.59% | 9,207,183 |
| Mar 2, 2026 | 85.57 | 86.46 | 85.01 | 86.16 | 85.74 | -0.94% | 7,442,481 |
| Feb 27, 2026 | 86.86 | 87.27 | 86.30 | 86.98 | 86.56 | -0.79% | 4,374,646 |
| Feb 26, 2026 | 87.01 | 88.34 | 86.91 | 87.67 | 87.24 | 1.13% | 7,725,829 |
| Feb 25, 2026 | 87.22 | 87.22 | 86.02 | 86.69 | 86.27 | -0.79% | 6,667,989 |
| Feb 24, 2026 | 86.93 | 87.91 | 86.70 | 87.38 | 86.96 | 0.66% | 4,325,683 |
| Feb 23, 2026 | 88.15 | 88.23 | 85.43 | 86.81 | 86.39 | -2.09% | 6,947,361 |
| Feb 20, 2026 | 87.64 | 90.05 | 87.01 | 88.66 | 88.23 | 0.73% | 10,964,273 |
| Feb 19, 2026 | 87.81 | 88.27 | 87.19 | 88.02 | 87.59 | -0.05% | 2,844,041 |
| Feb 18, 2026 | 87.16 | 88.65 | 86.92 | 88.06 | 87.63 | 0.76% | 5,682,164 |
| Feb 17, 2026 | 88.02 | 88.87 | 86.41 | 87.40 | 86.98 | -0.50% | 4,437,159 |
| Feb 13, 2026 | 87.24 | 88.12 | 86.20 | 87.84 | 87.41 | 1.63% | 8,070,013 |
| Feb 12, 2026 | 87.82 | 88.89 | 86.05 | 86.43 | 86.01 | -0.96% | 4,941,285 |
| Feb 11, 2026 | 87.91 | 88.49 | 86.99 | 87.27 | 86.85 | -0.23% | 3,257,727 |
| Feb 10, 2026 | 88.89 | 89.06 | 87.39 | 87.47 | 87.05 | -1.76% | 5,194,527 |
| Feb 9, 2026 | 89.50 | 89.87 | 88.68 | 89.04 | 88.61 | -0.77% | 4,401,529 |
| Feb 6, 2026 | 87.89 | 89.80 | 87.70 | 89.73 | 89.29 | 2.83% | 5,351,425 |
| Feb 5, 2026 | 88.85 | 89.37 | 87.01 | 87.26 | 86.84 | -2.37% | 4,807,235 |
| Feb 4, 2026 | 88.63 | 89.83 | 88.10 | 89.38 | 88.95 | 1.44% | 6,657,749 |
| Feb 3, 2026 | 87.78 | 89.40 | 87.48 | 88.11 | 87.68 | 0.18% | 7,801,240 |