State Street SPDR S&P Retail ETF (XRT)

NYSEARCA: XRT · Real-Time Price · USD

82.03

-0.79 (-0.95%)

At close: Sep 18, 2026, 4:00 PM EDT

82.78

+0.75 (0.91%)

After-hours: Sep 18, 2026, 8:00 PM EDT

XRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	82.47	82.82	82.00	82.03	82.03	-0.95%	2,771,948
Sep 17, 2026	83.73	83.91	82.82	82.82	82.82	0.11%	1,878,788
Sep 16, 2026	83.42	84.15	82.43	82.73	82.73	-0.59%	5,053,039
Sep 15, 2026	85.44	85.51	83.12	83.22	83.22	-2.69%	3,871,606
Sep 14, 2026	84.68	86.11	84.47	85.52	85.52	0.86%	3,704,497
Sep 11, 2026	84.48	84.98	84.00	84.79	84.79	1.39%	2,891,892
Sep 10, 2026	83.72	84.02	83.12	83.63	83.63	-0.79%	4,847,168
Sep 9, 2026	85.36	85.38	84.29	84.30	84.30	-1.63%	4,302,734
Sep 8, 2026	87.31	87.51	85.43	85.70	85.70	-2.16%	4,487,259
Sep 4, 2026	86.42	87.71	86.28	87.59	87.59	0.99%	2,997,695
Sep 3, 2026	86.99	87.43	85.95	86.73	86.73	0.41%	3,674,605
Sep 2, 2026	86.15	86.95	85.90	86.38	86.38	0.54%	2,559,449
Sep 1, 2026	85.62	86.70	85.29	85.92	85.92	-0.21%	4,412,703
Aug 31, 2026	86.83	86.99	86.09	86.10	86.10	-0.91%	3,068,691
Aug 28, 2026	87.13	87.63	86.84	86.89	86.89	0.35%	2,410,401
Aug 27, 2026	87.25	87.68	86.46	86.59	86.59	-1.86%	3,062,072
Aug 26, 2026	88.26	88.94	88.02	88.23	88.23	0.39%	2,930,741
Aug 25, 2026	88.57	88.73	87.56	87.89	87.89	-1.08%	3,297,415
Aug 24, 2026	87.80	88.94	87.80	88.85	88.85	1.30%	3,621,473
Aug 21, 2026	87.43	87.83	87.15	87.71	87.71	1.13%	2,462,059
Aug 20, 2026	87.14	87.58	86.36	86.73	86.73	-2.36%	7,040,969
Aug 19, 2026	87.65	89.22	87.65	88.83	88.83	1.95%	4,571,338
Aug 18, 2026	87.74	88.55	87.08	87.13	87.13	-0.47%	3,833,831
Aug 17, 2026	88.47	88.61	87.43	87.54	87.54	-1.59%	3,598,083
Aug 14, 2026	89.16	89.44	88.64	88.95	88.95	-0.38%	3,455,837
Aug 13, 2026	89.43	89.69	88.38	89.29	89.29	0.57%	2,953,769
Aug 12, 2026	89.38	89.73	88.42	88.78	88.78	-0.95%	3,570,700
Aug 11, 2026	90.10	90.59	89.60	89.63	89.63	-1.06%	3,245,956
Aug 10, 2026	91.11	91.23	90.39	90.59	90.59	-0.25%	4,976,831
Aug 7, 2026	90.45	91.00	89.85	90.82	90.82	1.08%	3,411,082
Aug 6, 2026	90.63	90.94	89.77	89.85	89.85	-1.72%	4,979,203
Aug 5, 2026	92.76	93.52	91.40	91.42	91.42	-1.01%	3,939,889
Aug 4, 2026	91.27	92.70	91.15	92.35	92.35	0.97%	4,667,870
Aug 3, 2026	90.90	91.93	90.75	91.46	91.46	1.87%	3,349,666
Jul 31, 2026	90.45	90.46	89.35	89.78	89.78	-0.88%	4,164,981
Jul 30, 2026	91.01	91.09	89.49	90.58	90.58	-0.90%	5,235,633
Jul 29, 2026	90.98	92.94	90.74	91.40	91.40	-0.13%	5,319,277
Jul 28, 2026	90.32	91.68	90.21	91.52	91.52	2.21%	4,885,197
Jul 27, 2026	88.09	89.68	87.96	89.54	89.54	2.91%	7,012,594
Jul 24, 2026	86.60	87.66	85.98	87.01	87.01	0.73%	4,440,014
Jul 23, 2026	87.37	87.47	85.87	86.38	86.38	-2.66%	6,481,866
Jul 22, 2026	88.81	89.20	88.42	88.74	88.74	0.32%	2,687,369
Jul 21, 2026	89.16	89.36	88.14	88.46	88.46	-0.54%	4,282,839
Jul 20, 2026	89.90	90.02	88.74	88.94	88.94	-0.54%	2,316,416
Jul 17, 2026	89.98	91.57	89.01	89.42	89.42	-1.17%	6,322,805
Jul 16, 2026	89.06	91.26	89.06	90.48	90.48	1.55%	5,143,172
Jul 15, 2026	88.01	90.10	87.97	89.10	89.10	1.50%	4,975,388
Jul 14, 2026	87.86	88.22	86.78	87.78	87.78	0.35%	2,488,484
Jul 13, 2026	88.21	89.47	87.37	87.47	87.47	-0.69%	3,181,866
Jul 10, 2026	87.25	88.35	87.14	88.08	88.08	1.33%	1,741,346