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 July 07, 2026, is $87.54.

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 232.98% to $87.54 now.
The 52-week high stock price for XRT is $91.65, representing a 4.69% increase from the current share price, occurred on January 22, 2026.
The 52-week low stock price for XRT is $76.72, indicating a -12.36% decrease from the current share price, occurred on August 01, 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
Jul 07, 2026	$88.43	$87.39	$1.04	1,369,302.0	-0.10%
Jul 06, 2026	$88.31	$86.78	$1.53	2,805,208.0	-0.50%
Jul 02, 2026	$88.41	$86.99	$1.42	3,866,040.0	+0.25%
Jul 01, 2026	$88.38	$87.04	$1.34	2,848,215.0	+0.11%
Jun 30, 2026	$87.77	$86.62	$1.15	7,826,944.0	-0.23%
Jun 29, 2026	$88.78	$87.74	$1.04	3,915,843.0	-0.88%
Jun 26, 2026	$88.80	$87.37	$1.43	3,407,607.0	+1.32%
Jun 25, 2026	$88.76	$86.95	$1.81	5,604,758.0	-0.75%
Jun 24, 2026	$88.43	$86.30	$2.13	9,613,211.0	+2.84%
Jun 23, 2026	$86.30	$85.19	$1.11	4,021,440.0	+0.32%
Jun 22, 2026	$87.05	$85.48	$1.57	4,112,545.0	-1.02%
Jun 18, 2026	$86.70	$85.22	$1.48	5,607,823.0	+2.18%
Jun 17, 2026	$87.41	$84.38	$3.03	6,954,258.0	-2.91%
Jun 16, 2026	$88.33	$86.94	$1.39	4,638,190.0	-0.41%
Jun 15, 2026	$89.09	$87.31	$1.78	5,604,922.0	-0.33%
Jun 12, 2026	$88.27	$87.17	$1.10	4,992,994.0	+0.07%
Jun 11, 2026	$87.71	$84.96	$2.75	5,322,393.0	+3.15%
Jun 10, 2026	$85.96	$84.17	$1.79	6,064,911.0	+0.19%
Jun 09, 2026	$86.12	$83.58	$2.54	8,882,274.0	+1.29%

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
Jul, 2026	$88.43	$86.78	$1.65	10,888,765.0	-0.24%
Jun, 2026	$89.09	$82.08	$7.02	115,429,429.0	+4.46%
May, 2026	$86.33	$77.86	$8.47	125,397,987.0	-2.09%
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%