State Street SPDR S&P Retail ETF (XRT)

Last Price85.29

Change-0.68 (-0.79%)

NYSE · Last Trade: Jan 2nd, 1:35 AM EST

Historical Prices For State Street SPDR S&P Retail ETF (XRT)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	85.97	86.01	85.26	85.29	2,335,363	85.29
12/30/2025	86.47	86.49	85.92	85.97	1,427,658	85.97
12/29/2025	86.98	87.26	86.42	86.56	1,850,359	86.56
12/26/2025	87.27	87.52	86.85	87.23	2,394,852	87.23
12/24/2025	86.34	87.42	86.34	87.27	2,667,313	87.27
12/23/2025	87.23	87.32	86.17	86.38	4,414,428	86.38
12/22/2025	87.60	87.87	86.91	87.15	4,661,095	87.15
12/19/2025	87.45	87.56	86.89	87.51	4,946,491	87.34
12/18/2025	87.77	88.53	87.17	87.29	4,396,742	87.12
12/17/2025	87.69	88.19	87.07	87.24	4,318,477	87.07
12/16/2025	87.65	88.23	86.83	87.32	4,095,463	87.15
12/15/2025	88.44	88.44	87.67	87.71	4,511,696	87.54
12/12/2025	89.11	89.28	87.69	87.89	7,095,568	87.72
12/11/2025	87.84	89.07	87.82	88.76	5,103,195	88.58
12/10/2025	86.61	88.32	86.58	87.93	5,397,570	87.76
12/09/2025	85.44	86.88	85.15	86.73	4,952,331	86.56
12/08/2025	86.54	86.72	85.58	85.84	5,188,690	85.67
12/05/2025	85.61	87.00	85.41	86.23	5,022,838	86.06
12/04/2025	85.19	86.07	84.38	85.17	4,532,462	85.00
12/03/2025	84.46	86.00	84.46	85.47	4,223,421	85.30
12/02/2025	84.99	84.99	83.89	84.27	4,281,614	84.10
12/01/2025	83.65	85.38	83.52	84.64	4,540,040	84.47
11/28/2025	84.69	84.69	84.03	84.35	2,152,504	84.18
11/26/2025	83.40	84.90	83.24	84.42	4,206,648	84.25
11/25/2025	80.35	83.72	80.35	83.18	7,758,380	83.02
11/24/2025	80.07	80.32	79.40	79.56	5,177,990	79.40
11/21/2025	77.69	80.48	77.61	79.94	8,776,578	79.78
11/20/2025	78.66	79.40	77.24	77.28	6,483,998	77.13
11/19/2025	78.95	79.14	77.84	78.33	4,917,413	78.18
11/18/2025	78.19	79.25	77.94	78.68	4,879,520	78.52
11/17/2025	79.77	80.35	78.36	78.70	6,096,419	78.54
11/14/2025	79.88	80.52	79.67	80.03	5,892,591	79.87
11/13/2025	81.52	82.29	80.31	80.50	5,729,678	80.34
11/12/2025	81.42	82.32	81.39	81.49	4,303,660	81.33
11/11/2025	80.75	81.33	80.58	81.00	3,259,690	80.84
11/10/2025	80.56	80.67	79.61	80.24	4,579,537	80.08
11/07/2025	78.57	80.28	78.33	79.90	6,684,854	79.74
11/06/2025	80.71	80.78	78.67	78.81	8,986,689	78.65
11/05/2025	80.25	82.30	79.61	81.20	16,395,973	81.04
11/04/2025	80.16	80.47	79.69	79.87	4,174,564	79.71
11/03/2025	81.01	81.11	79.98	81.06	3,766,173	80.90
10/31/2025	81.08	81.20	80.28	81.03	3,877,296	80.87
10/30/2025	82.72	82.96	81.02	81.18	7,903,685	81.02
10/29/2025	84.91	85.02	82.93	83.51	10,201,992	83.34
10/28/2025	85.32	86.19	84.83	85.43	3,408,774	85.26
10/27/2025	85.77	86.21	85.22	85.52	2,959,356	85.35
10/24/2025	85.77	85.98	84.75	84.79	3,799,707	84.62
10/23/2025	84.82	85.40	84.26	85.12	3,586,606	84.95
10/22/2025	85.12	85.36	84.39	84.93	3,311,410	84.76
10/21/2025	84.75	85.89	84.35	85.30	3,353,114	85.13
10/20/2025	84.73	85.20	84.51	84.82	3,106,977	84.65
10/17/2025	83.76	84.45	83.63	84.02	4,336,578	83.85
10/16/2025	85.26	85.37	83.42	83.96	5,298,347	83.79
10/15/2025	85.55	86.49	84.94	85.19	3,842,408	85.02
10/14/2025	82.83	85.44	82.78	84.95	5,711,557	84.78
10/13/2025	81.97	83.73	81.80	83.63	7,925,221	83.46
10/10/2025	83.70	84.02	80.88	80.93	10,135,767	80.77
10/09/2025	84.65	84.69	83.41	83.54	4,166,534	83.37
10/08/2025	84.57	84.84	84.03	84.51	2,595,709	84.34
10/07/2025	85.40	85.43	83.89	84.12	7,426,935	83.95
10/06/2025	87.21	87.21	85.28	85.35	5,921,101	85.18
10/03/2025	86.92	87.70	86.92	86.99	3,650,382	86.82
10/02/2025	86.38	86.97	85.91	86.78	2,562,511	86.61