State Street Spdr S P Retail Etf (XRT)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 May 22, 2026, is $82.54.

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 213.96% to $82.54 now.
The 52-week high stock price for XRT is $91.65, representing a 11.04% increase from the current share price, occurred on January 22, 2026.
The 52-week low stock price for XRT is $74.91, indicating a -9.24% decrease from the current share price, occurred on June 02, 2025.
The closing price of State Street Spdr S P Retail Etf (XRT) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$82.61	$81.69	$0.92	5,359,212.0	+0.92%
May 21, 2026	$82.23	$79.33	$2.90	10,927,047.0	+1.03%
May 20, 2026	$81.27	$77.86	$3.41	8,322,520.0	+2.31%
May 19, 2026	$80.02	$78.20	$1.82	7,173,335.0	-0.58%
May 18, 2026	$80.34	$78.54	$1.80	5,667,332.0	+0.63%
May 15, 2026	$80.61	$79.07	$1.54	7,072,575.0	-1.60%
May 14, 2026	$81.32	$80.20	$1.12	4,093,094.0	+0.79%
May 13, 2026	$80.22	$78.89	$1.33	9,934,682.0	-1.18%
May 12, 2026	$81.48	$79.88	$1.61	5,333,285.0	-1.18%
May 11, 2026	$84.57	$81.52	$3.05	8,026,017.0	-3.61%
May 08, 2026	$85.11	$83.85	$1.26	3,983,611.0	+0.44%
May 07, 2026	$85.83	$83.58	$2.25	6,953,782.0	-0.93%
May 06, 2026	$85.83	$84.80	$1.03	3,544,914.0	+0.89%
May 05, 2026	$84.80	$83.84	$0.955	2,739,854.0	+0.93%
May 04, 2026	$85.65	$83.33	$2.32	6,144,103.0	-2.30%
May 01, 2026	$86.33	$85.14	$1.19	3,463,606.0	-0.23%
Apr 30, 2026	$86.25	$84.16	$2.09	3,895,783.0	+2.35%
Apr 29, 2026	$84.79	$83.51	$1.28	4,233,833.0	-0.82%
Apr 28, 2026	$86.09	$84.07	$2.02	3,830,790.0	-0.88%
Apr 27, 2026	$86.42	$85.21	$1.21	3,013,273.0	-0.63%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$86.33	$77.86	$8.47	104,098,181.0	-3.78%
Apr, 2026	$89.01	$78.92	$10.09	93,151,101.0	+6.60%
Mar, 2026	$86.84	$77.92	$8.92	144,916,041.0	-7.48%
Feb, 2026	$90.05	$85.43	$4.62	109,536,587.0	+0.75%
Jan, 2026	$91.65	$85.09	$6.56	98,640,236.0	+1.22%

State Street Spdr S P Retail Etf Stock (XRT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$89.28	$83.52	$5.76	89,124,775.0	+1.92%
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%