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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202585.3286.2084.8385.4385.43-0.11%3,405,109
Oct 27, 202585.7786.2185.2285.5285.520.86%2,959,356
Oct 24, 202585.7785.9884.7584.7984.79-0.39%3,799,707
Oct 23, 202584.8285.4084.2685.1285.120.22%3,586,605
Oct 22, 202585.1285.3684.3984.9384.93-0.43%3,311,413
Oct 21, 202584.7585.8984.3585.3085.300.57%3,353,114
Oct 20, 202584.7385.2184.5184.8284.820.95%3,106,977
Oct 17, 202583.7684.4583.6384.0284.020.07%4,336,565
Oct 16, 202585.2685.3783.4383.9683.96-1.44%5,298,577
Oct 15, 202585.5586.4984.9485.1985.190.28%3,842,407
Oct 14, 202582.8385.4482.7884.9584.951.58%5,711,553
Oct 13, 202581.9783.7381.8083.6383.633.34%7,925,216
Oct 10, 202583.7084.0280.8880.9380.93-3.12%10,135,767
Oct 9, 202584.6584.6983.4183.5483.54-1.15%4,166,538
Oct 8, 202584.5784.8484.0384.5184.510.46%2,596,109
Oct 7, 202585.4085.4383.9084.1284.12-1.44%7,426,927
Oct 6, 202587.2187.2185.2885.3585.35-1.89%5,921,195
Oct 3, 202586.9287.7086.9286.9986.990.24%3,650,382
Oct 2, 202586.3886.9785.9186.7886.780.51%2,562,511
Oct 1, 202586.0386.8085.6686.3486.340.19%3,976,501
Sep 30, 202586.7986.7985.3786.1886.18-0.73%4,121,521
Sep 29, 202586.9886.9885.7486.8186.810.29%2,947,894
Sep 26, 202585.6986.7085.3686.5686.561.04%3,003,212
Sep 25, 202586.0586.2285.3785.6785.67-1.70%2,532,523
Sep 24, 202587.1387.8886.9287.1587.150.24%4,592,332
Sep 23, 202587.0487.8086.8886.9486.940.30%3,863,620
Sep 22, 202587.3587.5086.3086.6886.68-0.70%4,414,602
Sep 19, 202588.6888.6886.8187.2987.19-1.36%3,710,652
Sep 18, 202587.9888.9887.8588.4988.390.95%5,640,413
Sep 17, 202587.7489.4187.1787.6687.560.21%9,110,009
Sep 16, 202587.4587.6286.5487.4887.38-0.09%3,954,778
Sep 15, 202586.8787.6986.4687.5687.461.41%5,712,587
Sep 12, 202587.8387.9086.2786.3486.24-2.06%7,134,026
Sep 11, 202586.7288.2386.5488.1688.061.99%3,808,346
Sep 10, 202586.3386.7185.9286.4486.34-0.31%4,251,739
Sep 9, 202587.3187.3185.9686.7186.61-0.83%6,337,007
Sep 8, 202587.5887.5886.5287.4487.340.10%5,775,038
Sep 5, 202587.2387.7286.6387.3587.250.44%5,067,163
Sep 4, 202585.4287.0185.2686.9786.872.60%4,426,644
Sep 3, 202584.3385.0584.2284.7784.670.51%3,516,382
Sep 2, 202583.3484.4183.1184.3484.240.18%3,952,398
Aug 29, 202585.6485.7184.1184.1984.09-1.31%4,323,305
Aug 28, 202586.7187.1584.9685.3185.21-0.91%6,246,508
Aug 27, 202585.0486.1684.9586.0985.991.81%5,965,613
Aug 26, 202584.7585.0884.2784.5684.46-0.05%3,909,744
Aug 25, 202584.8285.0384.5284.6084.50-0.80%3,505,157
Aug 22, 202583.7185.8483.4285.2885.182.51%8,224,469
Aug 21, 202583.1883.3382.4983.1983.09-0.70%4,633,042
Aug 20, 202583.8684.1683.2683.7883.68-0.56%3,469,107
Aug 19, 202584.4585.3783.9384.2584.15-0.08%3,107,083