SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
84.12
-1.23 (-1.44%)
Oct 7, 2025, 4:00 PM EDT - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 85.40 | 85.43 | 83.90 | 84.12 | 84.12 | -1.44% | 7,419,608 |
| 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% | 3,516,382 |
| 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 |