SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
78.88
+0.18 (0.23%)
Nov 18, 2025, 3:50 PM EST - Market open
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 78.19 | 79.11 | 77.94 | 79.18 | - | 0.61% | 3,502,077 |
| 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 |