SPDR S&P Retail ETF (XRT)
NYSEARCA: XRT · Real-Time Price · USD
85.31
-0.78 (-0.91%)
Aug 28, 2025, 4:00 PM - Market closed
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 86.71 | 87.15 | 84.96 | 85.31 | - | -0.91% | 6,233,439 |
| Aug 27, 2025 | 85.04 | 86.16 | 84.95 | 86.09 | 86.09 | 1.81% | 5,965,613 |
| Aug 26, 2025 | 84.75 | 85.08 | 84.27 | 84.56 | 84.56 | -0.05% | 3,909,744 |
| Aug 25, 2025 | 84.82 | 85.03 | 84.52 | 84.60 | 84.60 | -0.80% | 3,505,157 |
| Aug 22, 2025 | 83.71 | 85.84 | 83.42 | 85.28 | 85.28 | 2.51% | 8,224,469 |
| Aug 21, 2025 | 83.18 | 83.33 | 82.49 | 83.19 | 83.19 | -0.70% | 4,633,042 |
| Aug 20, 2025 | 83.86 | 84.16 | 83.26 | 83.78 | 83.78 | -0.56% | 3,469,107 |
| Aug 19, 2025 | 84.45 | 85.37 | 83.93 | 84.25 | 84.25 | -0.08% | 3,107,083 |
| Aug 18, 2025 | 83.55 | 84.42 | 83.47 | 84.32 | 84.32 | 0.90% | 2,832,847 |
| Aug 15, 2025 | 83.87 | 84.23 | 83.20 | 83.57 | 83.57 | -0.21% | 4,170,811 |
| Aug 14, 2025 | 83.71 | 84.04 | 83.08 | 83.75 | 83.75 | -1.51% | 6,405,357 |
| Aug 13, 2025 | 83.20 | 85.22 | 82.85 | 85.03 | 85.03 | 2.16% | 6,202,078 |
| Aug 12, 2025 | 81.59 | 83.25 | 81.53 | 83.23 | 83.23 | 2.72% | 6,862,980 |
| Aug 11, 2025 | 81.04 | 81.41 | 80.70 | 81.03 | 81.03 | 0.32% | 3,805,053 |
| Aug 8, 2025 | 81.73 | 82.00 | 80.63 | 80.77 | 80.77 | -0.55% | 3,811,815 |
| 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 |