State Street SPDR S&P Retail ETF XRT
91.05 USD +0.38 (+0.42%)
Regular-session close
89.61 -1.44 -1.58%
After hours · Nov 13, 6:49 PM ET
89.97 Day range 91.25
77.28 52-week range 93.72
- YTD
- +6.75%
- 1 year
- +13.11%
XRT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.69 | 91.25 | 89.97 | 91.05 | +0.38 | +0.42% | 3,267,819 |
| Nov 12, 2026 | 92.23 | 92.84 | 90.52 | 90.67 | -1.70 | -1.84% | 5,081,900 |
| Nov 11, 2026 | 91.89 | 92.49 | 91.24 | 92.37 | -0.07 | -0.08% | 4,221,300 |
| Nov 10, 2026 | 92.17 | 92.47 | 91.17 | 92.44 | -0.34 | -0.37% | 4,168,900 |
| Nov 9, 2026 | 90.56 | 93.09 | 90.43 | 92.78 | +3.28 | +3.66% | 4,603,500 |
| Nov 6, 2026 | 90.10 | 91.10 | 89.39 | 89.50 | -1.57 | -1.72% | 5,449,200 |
| Nov 5, 2026 | 94.48 | 94.93 | 90.47 | 91.07 | -2.65 | -2.83% | 7,327,400 |
| Nov 4, 2026 | 90.64 | 93.99 | 90.42 | 93.72 | +4.92 | +5.54% | 8,173,600 |
| Nov 3, 2026 | 90.39 | 90.57 | 88.75 | 88.80 | -1.74 | -1.92% | 5,237,800 |
| Nov 2, 2026 | 89.36 | 91.07 | 89.36 | 90.54 | +1.82 | +2.05% | 4,776,200 |
| Oct 30, 2026 | 89.24 | 89.94 | 88.08 | 88.72 | -0.29 | -0.33% | 4,842,900 |
| Oct 29, 2026 | 87.29 | 89.02 | 87.29 | 89.01 | +2.27 | +2.62% | 4,022,900 |
| Oct 28, 2026 | 87.06 | 87.38 | 86.22 | 86.74 | -0.57 | -0.65% | 2,398,900 |
| Oct 27, 2026 | 87.51 | 87.65 | 86.60 | 87.31 | -0.11 | -0.13% | 2,814,600 |
| Oct 26, 2026 | 87.62 | 88.74 | 86.93 | 87.42 | -0.23 | -0.26% | 3,284,300 |
| Oct 23, 2026 | 88.35 | 89.49 | 86.79 | 87.65 | -1.47 | -1.65% | 5,323,700 |
| Oct 22, 2026 | 86.48 | 89.16 | 86.45 | 89.12 | +2.53 | +2.92% | 4,828,000 |
| Oct 21, 2026 | 87.76 | 87.76 | 86.15 | 86.59 | -1.11 | -1.27% | 3,308,000 |
| Oct 20, 2026 | 87.10 | 88.23 | 87.10 | 87.70 | +0.88 | +1.01% | 4,911,400 |
| Oct 19, 2026 | 87.02 | 87.36 | 86.68 | 86.82 | -0.20 | -0.23% | 3,665,100 |
| Oct 16, 2026 | 88.22 | 88.98 | 86.73 | 87.02 | -0.80 | -0.91% | 6,088,600 |
| Oct 15, 2026 | 85.98 | 88.11 | 85.66 | 87.82 | +3.12 | +3.68% | 6,498,200 |
| Oct 14, 2026 | 83.90 | 84.72 | 83.31 | 84.70 | +0.37 | +0.44% | 4,081,200 |
| Oct 13, 2026 | 84.69 | 85.51 | 84.00 | 84.33 | +0.18 | +0.21% | 3,523,500 |
| Oct 12, 2026 | 83.98 | 84.29 | 83.39 | 84.15 | +0.06 | +0.07% | 2,424,700 |
| Oct 9, 2026 | 83.91 | 84.26 | 83.44 | 84.09 | +0.18 | +0.21% | 2,606,500 |
| Oct 8, 2026 | 82.66 | 84.22 | 82.47 | 83.91 | +1.00 | +1.21% | 4,275,800 |
| Oct 7, 2026 | 82.54 | 83.28 | 82.41 | 82.91 | -0.04 | -0.05% | 2,586,700 |
| Oct 6, 2026 | 82.87 | 83.51 | 82.60 | 82.95 | +0.03 | +0.04% | 2,256,700 |
| Oct 5, 2026 | 82.74 | 83.07 | 82.01 | 82.92 | +0.29 | +0.35% | 2,206,600 |
| Oct 2, 2026 | 83.36 | 83.61 | 82.49 | 82.63 | +0.01 | +0.01% | 2,541,600 |
| Oct 1, 2026 | 82.27 | 83.26 | 81.58 | 82.62 | +0.47 | +0.57% | 3,748,700 |
| Sep 30, 2026 | 82.86 | 83.07 | 82.06 | 82.15 | -0.32 | -0.39% | 1,666,800 |
| Sep 29, 2026 | 82.67 | 82.83 | 81.94 | 82.47 | -0.08 | -0.10% | 2,328,000 |
| Sep 28, 2026 | 82.04 | 83.08 | 81.65 | 82.55 | +0.08 | +0.10% | 2,916,500 |
| Sep 25, 2026 | 82.27 | 82.86 | 81.62 | 82.47 | +0.37 | +0.45% | 3,428,900 |
| Sep 24, 2026 | 82.20 | 82.66 | 81.64 | 82.10 | 0.00 | 0.00% | 2,894,800 |
| Sep 23, 2026 | 83.59 | 83.60 | 82.05 | 82.10 | -1.57 | -1.88% | 2,805,100 |
| Sep 22, 2026 | 83.61 | 84.39 | 83.21 | 83.67 | +1.11 | +1.34% | 3,583,800 |
| Sep 21, 2026 | 82.35 | 83.17 | 81.82 | 82.56 | +0.53 | +0.65% | 2,439,500 |
| Sep 18, 2026 | 82.47 | 82.82 | 82.00 | 82.03 | -0.79 | -0.95% | 2,772,000 |
| Sep 17, 2026 | 83.73 | 83.91 | 82.82 | 82.82 | +0.09 | +0.11% | 1,917,400 |
| Sep 16, 2026 | 83.42 | 84.15 | 82.43 | 82.73 | -0.49 | -0.59% | 5,053,100 |
| Sep 15, 2026 | 85.44 | 85.51 | 83.12 | 83.22 | -2.30 | -2.69% | 3,891,500 |
| Sep 14, 2026 | 84.68 | 86.11 | 84.47 | 85.52 | +0.73 | +0.86% | 3,704,500 |
| Sep 11, 2026 | 84.48 | 84.98 | 84.00 | 84.79 | +1.16 | +1.39% | 2,943,200 |
| Sep 10, 2026 | 83.72 | 84.02 | 83.12 | 83.63 | -0.67 | -0.79% | 5,067,200 |
| Sep 9, 2026 | 85.36 | 85.38 | 84.29 | 84.30 | -1.40 | -1.63% | 4,315,300 |
| Sep 8, 2026 | 87.31 | 87.51 | 85.43 | 85.70 | -1.89 | -2.16% | 4,495,900 |
| Sep 4, 2026 | 86.42 | 87.71 | 86.28 | 87.59 | +0.86 | +0.99% | 3,041,300 |
| Sep 3, 2026 | 86.99 | 87.43 | 85.95 | 86.73 | +0.35 | +0.41% | 3,703,100 |
| Sep 2, 2026 | 86.15 | 86.95 | 85.90 | 86.38 | +0.46 | +0.54% | 2,568,800 |
| Sep 1, 2026 | 85.62 | 86.70 | 85.29 | 85.92 | -0.18 | -0.21% | 4,412,700 |
| Aug 31, 2026 | 86.83 | 86.99 | 86.09 | 86.10 | -0.79 | -0.91% | 3,068,700 |
| Aug 28, 2026 | 87.13 | 87.63 | 86.84 | 86.89 | +0.30 | +0.35% | 2,410,400 |
| Aug 27, 2026 | 87.25 | 87.68 | 86.46 | 86.59 | -1.64 | -1.86% | 3,088,500 |
| Aug 26, 2026 | 88.26 | 88.94 | 88.02 | 88.23 | +0.34 | +0.39% | 2,930,700 |
| Aug 25, 2026 | 88.57 | 88.73 | 87.56 | 87.89 | -0.96 | -1.08% | 3,297,400 |
| Aug 24, 2026 | 87.80 | 88.94 | 87.80 | 88.85 | +1.14 | +1.30% | 3,645,500 |
| Aug 21, 2026 | 87.43 | 87.83 | 87.15 | 87.71 | +0.98 | +1.13% | 2,462,100 |
| Aug 20, 2026 | 87.14 | 87.58 | 86.36 | 86.73 | -2.10 | -2.36% | 7,552,200 |
| Aug 19, 2026 | 87.65 | 89.22 | 87.65 | 88.83 | +1.70 | +1.95% | 4,572,500 |
| Aug 18, 2026 | 87.74 | 88.55 | 87.08 | 87.13 | -0.41 | -0.47% | 3,834,700 |
| Aug 17, 2026 | 88.47 | 88.61 | 87.43 | 87.54 | -1.41 | -1.59% | 3,616,100 |
| Aug 14, 2026 | 89.16 | 89.44 | 88.64 | 88.95 | -0.34 | -0.38% | 3,456,400 |
65 days, newest first. Daily bars as drawn on the XRT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.