Get the Stockscreener App
85.29
0.79%
-0.68
Pre-market:
85.93
0.64
+0.75%
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 31, 2025, is $85.29.
- 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 224.42% to $85.29 now.
- The 52-week high stock price for XRT is $89.41, representing a 4.83% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for XRT is $61.33, indicating a -28.09% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $86.01 | $85.26 | $0.75 | 2,307,885.0 | -0.79% |
| Dec 30, 2025 | $86.49 | $85.92 | $0.57 | 1,422,995.0 | -0.68% |
| Dec 29, 2025 | $87.26 | $86.42 | $0.84 | 1,846,042.0 | -0.77% |
| Dec 26, 2025 | $87.52 | $86.85 | $0.67 | 2,350,825.0 | -0.05% |
| Dec 24, 2025 | $87.42 | $86.34 | $1.08 | 2,659,148.0 | +1.03% |
| Dec 23, 2025 | $87.32 | $86.17 | $1.15 | 4,405,513.0 | -0.88% |
| Dec 22, 2025 | $87.87 | $86.91 | $0.96 | 4,646,049.0 | -0.41% |
| Dec 19, 2025 | $87.56 | $86.89 | $0.67 | 4,925,392.0 | +0.25% |
| Dec 18, 2025 | $88.53 | $87.17 | $1.36 | 4,367,522.0 | +0.06% |
| Dec 17, 2025 | $88.19 | $87.07 | $1.12 | 4,305,380.0 | -0.09% |
| Dec 16, 2025 | $88.23 | $86.83 | $1.41 | 4,078,665.0 | -0.44% |
| Dec 15, 2025 | $88.44 | $87.67 | $0.77 | 4,495,540.0 | -0.20% |
| Dec 12, 2025 | $89.28 | $87.69 | $1.59 | 7,054,633.0 | -0.98% |
| Dec 11, 2025 | $89.07 | $87.82 | $1.25 | 4,963,778.0 | +0.94% |
| Dec 10, 2025 | $88.32 | $86.58 | $1.74 | 5,303,021.0 | +1.38% |
| Dec 09, 2025 | $86.88 | $85.15 | $1.72 | 4,937,906.0 | +1.04% |
| Dec 08, 2025 | $86.72 | $85.58 | $1.14 | 4,885,415.0 | -0.45% |
| 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% |
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 |
|---|
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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):