Get the Stockscreener App
86.23
1.24%
1.06
After Hours:
86.21
-0.02
-0.02%
State Street Spdr S P Retail Etf Stock (XRT) Price History
The historical daily chart and data for State Street Spdr S P Retail Etf stock (XRT), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $86.23.
- State Street Spdr S P Retail Etf all-time high stock price is $104.31, occurred on November 17, 2021.
- The lowest State Street Spdr S P Retail Etf stock price recorded was $26.29 on March 23, 2020. Since then, State Street Spdr S P Retail Etf's stock price has risen over 228.00% to $86.23 now.
- The 52-week high stock price for XRT is $89.41, representing a 3.69% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for XRT is $61.33, indicating a -28.88% decrease from the current share price, occurred on April 08, 2025.
- The closing price of State Street Spdr S P Retail Etf (XRT) stock in the beginning of 2024 was $91.57. The stock closed the year at $60.45, a loss of over -33.98% for the year.
The table below shows more information about XRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $87.00 | $85.41 | $1.59 | 5,003,868.0 | +1.24% |
| Dec 04, 2025 | $86.07 | $84.38 | $1.69 | 4,517,699.0 | -0.35% |
| Dec 03, 2025 | $86.00 | $84.46 | $1.54 | 4,161,624.0 | +1.42% |
| Dec 02, 2025 | $84.99 | $83.89 | $1.09 | 4,269,978.0 | -0.44% |
| Dec 01, 2025 | $85.38 | $83.52 | $1.86 | 4,523,782.0 | +0.34% |
| Nov 28, 2025 | $84.69 | $84.03 | $0.66 | 2,146,275.0 | -0.08% |
| Nov 26, 2025 | $84.90 | $83.24 | $1.66 | 4,204,945.0 | +1.49% |
| Nov 25, 2025 | $83.72 | $80.35 | $3.37 | 7,731,961.0 | +4.55% |
| Nov 24, 2025 | $80.32 | $79.40 | $0.92 | 5,158,540.0 | -0.48% |
| Nov 21, 2025 | $80.48 | $77.61 | $2.87 | 8,731,982.0 | +3.44% |
| Nov 20, 2025 | $79.40 | $77.24 | $2.16 | 6,464,203.0 | -1.34% |
| Nov 19, 2025 | $79.14 | $77.84 | $1.30 | 4,911,902.0 | -0.44% |
| Nov 18, 2025 | $79.25 | $77.94 | $1.31 | 4,857,398.0 | -0.03% |
| Nov 17, 2025 | $80.35 | $78.36 | $1.99 | 6,059,042.0 | -1.66% |
| Nov 14, 2025 | $80.52 | $79.67 | $0.85 | 5,881,683.0 | -0.58% |
| Nov 13, 2025 | $82.29 | $80.31 | $1.98 | 5,718,125.0 | -1.21% |
| Nov 12, 2025 | $82.32 | $81.39 | $0.925 | 4,300,835.0 | +0.60% |
| Nov 11, 2025 | $81.33 | $80.58 | $0.755 | 3,258,537.0 | +0.95% |
| Nov 10, 2025 | $80.67 | $79.61 | $1.06 | 4,572,918.0 | +0.43% |
| Nov 07, 2025 | $80.28 | $78.33 | $1.95 | 6,682,660.0 | +1.38% |
State Street Spdr S P Retail Etf Stock (XRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Retail Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Retail Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Retail Etf Stock (XRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $87.00 | $83.52 | $3.48 | 27,480,819.0 | +2.23% |
| Nov, 2025 | $84.90 | $77.24 | $7.66 | 113,989,585.0 | +4.10% |
| Oct, 2025 | $87.70 | $80.28 | $7.42 | 112,912,602.0 | -5.98% |
| Sep, 2025 | $89.41 | $83.11 | $6.30 | 97,638,629.0 | +2.36% |
| Aug, 2025 | $87.15 | $76.72 | $10.43 | 112,247,927.0 | +7.30% |
| Jul, 2025 | $83.00 | $76.46 | $6.55 | 120,952,168.0 | +1.82% |
| Jun, 2025 | $79.39 | $74.91 | $4.48 | 89,538,294.0 | +1.49% |
| May, 2025 | $77.44 | $68.59 | $8.85 | 128,986,900.0 | +10.52% |
| Apr, 2025 | $71.86 | $61.33 | $10.53 | 192,142,967.0 | -0.56% |
| Mar, 2025 | $74.75 | $66.07 | $8.68 | 139,059,846.0 | -6.81% |
| Feb, 2025 | $81.33 | $73.12 | $8.21 | 105,996,429.0 | -7.61% |
| Jan, 2025 | $81.98 | $77.08 | $4.90 | 98,775,738.0 | +0.83% |
State Street Spdr S P Retail Etf Stock (XRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $84.71 | $79.00 | $5.71 | 95,637,460.0 | -3.94% |
| Nov, 2024 | $84.84 | $75.27 | $9.57 | 96,329,963.0 | +10.53% |
| Oct, 2024 | $78.68 | $74.06 | $4.62 | 97,569,690.0 | -3.55% |
| Sep, 2024 | $78.40 | $71.13 | $7.27 | 84,879,872.0 | +1.80% |
| Aug, 2024 | $78.96 | $70.54 | $8.42 | 101,818,756.0 | -2.79% |
| Jul, 2024 | $80.05 | $73.11 | $6.94 | 93,089,971.0 | +4.71% |
| Jun, 2024 | $79.46 | $74.13 | $5.33 | 92,671,277.0 | -3.28% |
| May, 2024 | $80.10 | $71.00 | $9.10 | 156,927,584.0 | +7.98% |
| Apr, 2024 | $79.12 | $70.22 | $8.90 | 141,124,977.0 | -9.12% |
| Mar, 2024 | $79.11 | $74.64 | $4.47 | 112,577,724.0 | +3.27% |
| Feb, 2024 | $76.97 | $68.69 | $8.28 | 144,850,660.0 | +11.50% |
| Jan, 2024 | $72.94 | $67.56 | $5.38 | 144,218,651.0 | -5.14% |
State Street Spdr S P Retail Etf Stock (XRT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.32 | $64.44 | $8.88 | 129,814,283.0 | +11.95% |
| Nov, 2023 | $65.48 | $57.59 | $7.89 | 160,843,578.0 | +10.07% |
| Oct, 2023 | $61.74 | $57.48 | $4.26 | 178,920,199.0 | -3.57% |
| Sep, 2023 | $64.88 | $58.82 | $6.06 | 112,675,282.0 | -5.31% |
| Aug, 2023 | $67.75 | $61.38 | $6.37 | 116,290,880.0 | -5.18% |
| Jul, 2023 | $67.85 | $62.83 | $5.02 | 89,259,440.0 | +6.32% |
| Jun, 2023 | $64.14 | $56.20 | $7.94 | 124,213,527.0 | +12.16% |
| May, 2023 | $62.17 | $56.51 | $5.66 | 120,946,739.0 | -7.47% |
| Apr, 2023 | $64.38 | $60.41 | $3.97 | 99,197,333.0 | -3.14% |
| Mar, 2023 | $67.26 | $58.97 | $8.30 | 180,068,268.0 | -4.56% |
| Feb, 2023 | $75.77 | $65.86 | $9.91 | 116,452,534.0 | -5.33% |
| Jan, 2023 | $70.20 | $59.74 | $10.46 | 92,060,184.0 | +16.11% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):