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 April 14, 2026, is $83.63.

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 218.11% to $83.63 now.
The 52-week high stock price for XRT is $91.65, representing a 9.59% increase from the current share price, occurred on January 22, 2026.
The 52-week low stock price for XRT is $64.34, indicating a -23.07% decrease from the current share price, occurred on April 16, 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
Apr 14, 2026	$83.89	$82.91	$0.98	3,491,694.0	+0.47%
Apr 13, 2026	$83.29	$81.78	$1.51	4,126,749.0	+0.62%
Apr 10, 2026	$84.16	$82.51	$1.65	4,203,651.0	-1.35%
Apr 09, 2026	$84.31	$82.33	$1.98	4,407,124.0	+0.93%
Apr 08, 2026	$84.23	$82.64	$1.59	5,678,576.0	+2.30%
Apr 07, 2026	$81.75	$80.34	$1.41	4,192,972.0	-0.75%
Apr 06, 2026	$81.91	$80.36	$1.55	2,934,023.0	+1.72%
Apr 02, 2026	$81.15	$78.92	$2.23	3,384,275.0	-0.19%
Apr 01, 2026	$81.30	$80.42	$0.88	6,805,941.0	+0.16%
Mar 31, 2026	$81.27	$78.84	$2.43	5,592,107.0	+2.68%
Mar 30, 2026	$79.48	$77.92	$1.56	5,095,829.0	-0.27%
Mar 27, 2026	$79.71	$78.38	$1.33	6,955,641.0	-1.73%
Mar 26, 2026	$80.99	$79.41	$1.58	8,016,722.0	-0.12%
Mar 25, 2026	$80.83	$78.81	$2.02	4,369,552.0	+0.91%
Mar 24, 2026	$80.04	$78.53	$1.51	4,790,728.0	-0.65%
Mar 23, 2026	$81.07	$79.77	$1.30	9,954,494.0	+1.54%
Mar 20, 2026	$79.90	$78.29	$1.61	6,680,282.0	-1.56%
Mar 19, 2026	$80.50	$78.48	$2.02	7,834,082.0	+1.15%
Mar 18, 2026	$80.35	$78.95	$1.40	5,842,390.0	-1.70%
Mar 17, 2026	$81.46	$80.27	$1.19	4,028,950.0	+0.24%

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
Apr, 2026	$84.31	$78.92	$5.39	42,716,699.0	+3.93%
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%