State Street SPDR S&P Retail ETF (XRT)

NYSEARCA: XRT · Real-Time Price · USD

92.78

+3.28 (3.66%)

At close: Nov 9, 2026, 4:00 PM EST

92.78

0.00 (0.00%)

After-hours: Nov 9, 2026, 6:30 PM EST

XRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	90.56	93.09	90.43	92.78	92.78	3.66%	4,603,393
Nov 6, 2026	90.10	91.10	89.39	89.50	89.50	-1.72%	5,449,200
Nov 5, 2026	94.48	94.93	90.47	91.07	91.07	-2.83%	7,327,427
Nov 4, 2026	90.64	93.99	90.42	93.72	93.72	5.54%	8,173,848
Nov 3, 2026	90.39	90.57	88.75	88.80	88.80	-1.92%	5,237,885
Nov 2, 2026	89.36	91.07	89.36	90.54	90.54	2.05%	4,776,809
Oct 30, 2026	89.24	89.94	88.08	88.72	88.72	-0.33%	4,842,920
Oct 29, 2026	87.29	89.02	87.29	89.01	89.01	2.62%	4,022,990
Oct 28, 2026	87.06	87.38	86.22	86.74	86.74	-0.65%	2,399,103
Oct 27, 2026	87.51	87.65	86.60	87.31	87.31	-0.13%	2,814,558
Oct 26, 2026	87.62	88.74	86.93	87.42	87.42	-0.26%	3,284,297
Oct 23, 2026	88.35	89.49	86.79	87.65	87.65	-1.65%	5,323,722
Oct 22, 2026	86.48	89.16	86.45	89.12	89.12	2.92%	4,828,271
Oct 21, 2026	87.76	87.76	86.15	86.59	86.59	-1.27%	3,308,230
Oct 20, 2026	87.10	88.23	87.10	87.70	87.70	1.01%	4,911,480
Oct 19, 2026	87.02	87.36	86.68	86.82	86.82	-0.23%	3,665,115
Oct 16, 2026	88.22	88.98	86.73	87.02	87.02	-0.91%	6,034,154
Oct 15, 2026	85.98	88.11	85.66	87.82	87.82	3.68%	6,498,252
Oct 14, 2026	83.90	84.72	83.31	84.70	84.70	0.44%	4,080,832
Oct 13, 2026	84.69	85.51	84.00	84.33	84.33	0.21%	3,523,512
Oct 12, 2026	83.98	84.29	83.39	84.15	84.15	0.07%	2,424,690
Oct 9, 2026	83.91	84.26	83.44	84.09	84.09	0.21%	2,606,458
Oct 8, 2026	82.66	84.22	82.47	83.91	83.91	1.21%	4,196,144
Oct 7, 2026	82.54	83.28	82.41	82.91	82.91	-0.05%	2,586,736
Oct 6, 2026	82.87	83.51	82.60	82.95	82.95	0.04%	2,254,679
Oct 5, 2026	82.74	83.07	82.01	82.92	82.92	0.35%	2,067,333
Oct 2, 2026	83.36	83.61	82.49	82.63	82.63	0.01%	2,541,562
Oct 1, 2026	82.27	83.26	81.58	82.62	82.62	0.57%	3,748,679
Sep 30, 2026	82.86	83.07	82.06	82.15	82.15	-0.39%	1,666,750
Sep 29, 2026	82.67	82.83	81.94	82.47	82.47	-0.10%	2,317,291
Sep 28, 2026	82.04	83.08	81.65	82.55	82.55	0.10%	2,916,467
Sep 25, 2026	82.27	82.86	81.62	82.47	82.47	0.45%	3,428,907
Sep 24, 2026	82.20	82.66	81.64	82.10	82.10	-	2,894,839
Sep 23, 2026	83.59	83.60	82.05	82.10	82.10	-1.88%	2,805,055
Sep 22, 2026	83.61	84.39	83.21	83.67	83.67	1.34%	3,530,860
Sep 21, 2026	82.35	83.17	81.82	82.56	82.56	0.86%	2,439,484
Sep 18, 2026	82.47	82.82	82.00	82.03	81.86	-0.95%	2,772,051
Sep 17, 2026	83.73	83.91	82.82	82.82	82.65	0.11%	1,917,354
Sep 16, 2026	83.42	84.15	82.43	82.73	82.56	-0.59%	5,053,121
Sep 15, 2026	85.44	85.51	83.12	83.22	83.04	-2.69%	3,891,473
Sep 14, 2026	84.68	86.11	84.47	85.52	85.34	0.86%	3,704,499
Sep 11, 2026	84.48	84.98	84.00	84.79	84.61	1.39%	2,943,209
Sep 10, 2026	83.72	84.02	83.12	83.63	83.45	-0.79%	5,067,157
Sep 9, 2026	85.36	85.38	84.29	84.30	84.12	-1.63%	4,315,724
Sep 8, 2026	87.31	87.51	85.43	85.70	85.52	-2.16%	4,495,939
Sep 4, 2026	86.42	87.71	86.28	87.59	87.41	0.99%	3,041,324
Sep 3, 2026	86.99	87.43	85.95	86.73	86.55	0.41%	3,703,126
Sep 2, 2026	86.15	86.95	85.90	86.38	86.20	0.54%	2,568,838
Sep 1, 2026	85.62	86.70	85.29	85.92	85.74	-0.21%	4,412,706
Aug 31, 2026	86.83	86.99	86.09	86.10	85.92	-0.91%	3,068,692