SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
81.22
-0.17 (-0.21%)
Aug 7, 2025, 4:00 PM - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 82.21 | 82.74 | 80.86 | 81.22 | 81.22 | -0.21% | 5,306,692 |
| Aug 6, 2025 | 80.06 | 81.42 | 80.00 | 81.39 | 81.39 | 2.27% | 5,852,276 |
| Aug 5, 2025 | 79.91 | 80.16 | 78.98 | 79.58 | 79.58 | 0.11% | 6,003,612 |
| Aug 4, 2025 | 78.36 | 79.58 | 78.36 | 79.49 | 79.49 | 2.11% | 7,021,398 |
| Aug 1, 2025 | 77.55 | 78.16 | 76.72 | 77.85 | 77.85 | -0.78% | 10,631,363 |
| Jul 31, 2025 | 79.47 | 79.66 | 78.31 | 78.46 | 78.46 | -1.17% | 7,765,365 |
| Jul 30, 2025 | 80.68 | 80.68 | 78.99 | 79.39 | 79.39 | -1.05% | 8,017,737 |
| Jul 29, 2025 | 81.75 | 81.75 | 80.13 | 80.23 | 80.23 | -1.69% | 8,722,723 |
| Jul 28, 2025 | 81.78 | 82.05 | 81.19 | 81.61 | 81.61 | -0.20% | 4,143,984 |
| Jul 25, 2025 | 82.10 | 82.10 | 81.18 | 81.77 | 81.77 | 0.29% | 4,256,409 |
| Jul 24, 2025 | 82.76 | 82.95 | 81.45 | 81.53 | 81.53 | -1.65% | 6,315,451 |
| Jul 23, 2025 | 82.90 | 83.32 | 82.33 | 82.90 | 82.90 | 0.28% | 7,729,096 |
| Jul 22, 2025 | 82.03 | 82.99 | 81.20 | 82.67 | 82.67 | 2.84% | 11,320,725 |
| Jul 21, 2025 | 79.97 | 80.82 | 79.97 | 80.39 | 80.39 | 0.90% | 3,601,563 |
| Jul 18, 2025 | 79.84 | 80.19 | 79.20 | 79.67 | 79.67 | 0.24% | 4,321,430 |
| Jul 17, 2025 | 79.18 | 79.74 | 78.92 | 79.48 | 79.48 | 0.49% | 5,305,541 |
| Jul 16, 2025 | 79.54 | 79.83 | 78.01 | 79.09 | 79.09 | 0.04% | 6,180,212 |
| Jul 15, 2025 | 81.02 | 81.17 | 79.06 | 79.06 | 79.06 | -2.15% | 4,729,991 |
| Jul 14, 2025 | 80.20 | 80.88 | 80.00 | 80.80 | 80.80 | 0.67% | 3,059,791 |
| Jul 11, 2025 | 80.53 | 80.65 | 79.95 | 80.26 | 80.26 | -0.84% | 4,013,608 |
| Jul 10, 2025 | 80.22 | 81.70 | 80.11 | 80.94 | 80.94 | 0.94% | 4,369,321 |
| Jul 9, 2025 | 80.18 | 80.27 | 79.51 | 80.19 | 80.19 | 0.49% | 3,677,071 |
| Jul 8, 2025 | 80.25 | 80.43 | 79.29 | 79.80 | 79.80 | -0.18% | 4,666,526 |
| Jul 7, 2025 | 80.02 | 80.51 | 79.47 | 79.94 | 79.94 | -0.86% | 3,801,410 |
| Jul 3, 2025 | 80.31 | 80.77 | 80.11 | 80.63 | 80.63 | 0.57% | 4,109,282 |
| Jul 2, 2025 | 79.42 | 80.20 | 78.91 | 80.17 | 80.17 | 1.00% | 6,760,052 |
| Jul 1, 2025 | 76.46 | 80.26 | 76.46 | 79.38 | 79.38 | 3.01% | 10,167,583 |
| Jun 30, 2025 | 77.54 | 77.56 | 76.66 | 77.06 | 77.06 | -0.37% | 4,319,762 |
| Jun 27, 2025 | 76.91 | 77.80 | 76.73 | 77.35 | 77.35 | 0.94% | 4,222,016 |
| Jun 26, 2025 | 76.68 | 76.73 | 76.06 | 76.63 | 76.63 | 0.21% | 3,631,512 |
| Jun 25, 2025 | 77.52 | 77.52 | 76.35 | 76.47 | 76.47 | -0.97% | 2,406,423 |
| Jun 24, 2025 | 77.50 | 77.77 | 76.78 | 77.22 | 77.22 | 0.06% | 5,014,171 |
| Jun 23, 2025 | 76.40 | 77.35 | 75.70 | 77.17 | 77.17 | 0.21% | 5,013,800 |
| Jun 20, 2025 | 77.04 | 77.17 | 76.58 | 77.01 | 76.81 | 0.93% | 4,770,931 |
| Jun 18, 2025 | 76.21 | 76.94 | 76.00 | 76.30 | 76.10 | 0.08% | 3,059,624 |
| Jun 17, 2025 | 76.15 | 77.24 | 76.15 | 76.24 | 76.04 | -1.06% | 6,198,766 |
| Jun 16, 2025 | 76.43 | 77.22 | 75.88 | 77.06 | 76.86 | 2.27% | 4,301,951 |
| Jun 13, 2025 | 76.15 | 76.93 | 75.02 | 75.35 | 75.15 | -2.36% | 7,697,225 |
| Jun 12, 2025 | 77.42 | 77.42 | 76.71 | 77.17 | 76.97 | -1.00% | 3,366,246 |
| Jun 11, 2025 | 79.01 | 79.12 | 77.79 | 77.95 | 77.74 | -1.30% | 3,772,207 |
| Jun 10, 2025 | 79.22 | 79.39 | 78.56 | 78.98 | 78.77 | 0.24% | 4,518,194 |
| Jun 9, 2025 | 78.72 | 79.04 | 78.44 | 78.79 | 78.58 | 0.59% | 5,335,894 |
| Jun 6, 2025 | 78.33 | 78.42 | 77.75 | 78.33 | 78.12 | 1.01% | 4,896,480 |
| Jun 5, 2025 | 77.13 | 77.98 | 77.03 | 77.55 | 77.34 | 0.71% | 6,337,176 |
| Jun 4, 2025 | 77.46 | 77.57 | 76.65 | 77.00 | 76.80 | -0.70% | 3,453,741 |
| Jun 3, 2025 | 76.81 | 77.80 | 76.52 | 77.54 | 77.33 | 1.77% | 3,458,213 |
| Jun 2, 2025 | 75.72 | 76.25 | 74.91 | 76.19 | 75.99 | 0.34% | 3,901,576 |
| May 30, 2025 | 75.34 | 76.33 | 75.23 | 75.93 | 75.73 | -0.01% | 4,947,343 |
| May 29, 2025 | 77.18 | 77.18 | 75.20 | 75.94 | 75.74 | -0.56% | 7,026,418 |
| May 28, 2025 | 77.21 | 77.44 | 76.04 | 76.37 | 76.17 | -0.07% | 5,023,978 |