Get the Stockscreener App
80.31
0.43%
0.41
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 November 10, 2025, is $80.31.
- 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 205.48% to $80.31 now.
- The 52-week high stock price for XRT is $89.41, representing a 11.33% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for XRT is $61.33, indicating a -23.63% 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 |
|---|---|---|---|---|---|
| Nov 10, 2025 | $80.67 | $79.61 | $1.06 | 2,674,169.0 | +0.48% |
| Nov 07, 2025 | $80.28 | $78.33 | $1.95 | 6,682,660.0 | +1.38% |
| Nov 06, 2025 | $80.78 | $78.67 | $2.11 | 8,980,235.0 | -2.94% |
| Nov 05, 2025 | $82.30 | $79.61 | $2.69 | 16,392,985.0 | +1.67% |
| Nov 04, 2025 | $80.47 | $79.69 | $0.775 | 4,172,667.0 | -1.47% |
| Nov 03, 2025 | $81.11 | $79.98 | $1.12 | 3,762,692.0 | +0.04% |
| Oct 31, 2025 | $81.20 | $80.28 | $0.915 | 3,868,714.0 | -0.18% |
| Oct 30, 2025 | $82.96 | $81.02 | $1.94 | 7,894,636.0 | -2.79% |
| Oct 29, 2025 | $85.02 | $82.93 | $2.08 | 10,175,105.0 | -2.25% |
| Oct 28, 2025 | $86.19 | $84.83 | $1.36 | 3,402,301.0 | -0.11% |
| Oct 27, 2025 | $86.21 | $85.22 | $0.99 | 2,954,872.0 | +0.86% |
| Oct 24, 2025 | $85.98 | $84.75 | $1.23 | 3,792,691.0 | -0.39% |
| Oct 23, 2025 | $85.40 | $84.26 | $1.14 | 3,570,814.0 | +0.22% |
| Oct 22, 2025 | $85.36 | $84.39 | $0.975 | 3,308,893.0 | -0.43% |
| Oct 21, 2025 | $85.89 | $84.35 | $1.54 | 3,347,378.0 | +0.57% |
| Oct 20, 2025 | $85.20 | $84.51 | $0.695 | 3,100,914.0 | +0.95% |
| Oct 17, 2025 | $84.45 | $83.63 | $0.82 | 4,335,139.0 | +0.07% |
| Oct 16, 2025 | $85.37 | $83.42 | $1.95 | 5,294,667.0 | -1.44% |
| Oct 15, 2025 | $86.49 | $84.94 | $1.55 | 3,839,818.0 | +0.28% |
| Oct 14, 2025 | $85.44 | $82.78 | $2.66 | 5,706,616.0 | +1.58% |
| Oct 13, 2025 | $83.73 | $81.80 | $1.93 | 7,923,506.0 | +3.34% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $82.30 | $78.33 | $3.97 | 42,665,408.0 | -0.93% |
| 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% |
0.06%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):