Get the Stockscreener App
79.34
0.65%
-0.52
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 March 24, 2026, is $79.34.
- 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 201.79% to $79.34 now.
- The 52-week high stock price for XRT is $91.65, representing a 15.52% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for XRT is $61.33, indicating a -22.70% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 16, 2026 | $81.20 | $80.08 | $1.13 | 4,548,482.0 | +0.19% |
| Mar 13, 2026 | $81.18 | $79.80 | $1.39 | 6,698,977.0 | -0.30% |
| Mar 12, 2026 | $81.57 | $80.13 | $1.44 | 8,733,631.0 | -1.81% |
| Mar 11, 2026 | $83.20 | $81.49 | $1.71 | 5,447,284.0 | -1.08% |
| Mar 10, 2026 | $84.35 | $82.57 | $1.78 | 7,517,250.0 | -0.28% |
| Mar 09, 2026 | $82.97 | $80.04 | $2.93 | 9,660,649.0 | -0.25% |
| Mar 06, 2026 | $83.45 | $82.10 | $1.35 | 6,941,796.0 | -1.84% |
| Mar 05, 2026 | $85.79 | $83.51 | $2.28 | 5,138,047.0 | -1.52% |
| Mar 04, 2026 | $86.84 | $85.25 | $1.59 | 4,423,501.0 | +0.34% |
| Mar 03, 2026 | $85.98 | $82.85 | $3.14 | 9,206,293.0 | -0.59% |
| Mar 02, 2026 | $86.45 | $85.01 | $1.44 | 7,439,354.0 | -0.94% |
| Feb 27, 2026 | $87.27 | $86.30 | $0.965 | 4,373,495.0 | -0.79% |
| Feb 26, 2026 | $88.34 | $86.91 | $1.43 | 7,722,327.0 | +1.13% |
| Feb 25, 2026 | $87.22 | $86.02 | $1.20 | 6,667,533.0 | -0.79% |
| Feb 24, 2026 | $87.91 | $86.70 | $1.21 | 4,325,472.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $86.84 | $78.29 | $8.55 | 119,676,918.0 | -8.78% |
| 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% |
0.55%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):