SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
85.43
-0.09 (-0.11%)
Oct 28, 2025, 4:00 PM EDT - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 85.32 | 86.20 | 84.83 | 85.43 | 85.43 | -0.11% | 3,405,109 |
| 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 |
| 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 |