State Street SPDR S&P Retail ETF (XRT)

Last Price82.94

Change+0.79 (0.96%)

NYSE · Last Trade: Oct 1st, 2:59 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	82.86	83.07	82.06	82.15	1,666,753	82.15
9/29/2026	82.67	82.83	81.94	82.47	2,328,035	82.47
9/28/2026	82.04	83.08	81.65	82.55	2,916,491	82.55
9/25/2026	82.27	82.86	81.62	82.47	3,429,400	82.47
9/24/2026	82.20	82.66	81.64	82.10	2,894,840	82.10
9/23/2026	83.59	83.59	82.05	82.10	2,805,073	82.10
9/22/2026	83.61	84.39	83.20	83.67	3,583,810	83.67
9/21/2026	82.35	83.17	81.82	82.56	2,439,483	82.56
9/18/2026	82.46	82.82	82.00	82.03	2,772,054	81.86
9/17/2026	83.73	83.91	82.82	82.82	1,959,759	82.65
9/16/2026	83.42	84.15	82.42	82.73	5,053,119	82.56
9/15/2026	85.44	85.51	83.12	83.22	3,891,468	83.04
9/14/2026	84.68	86.11	84.47	85.52	3,704,498	85.34
9/11/2026	84.48	84.98	84.00	84.79	2,943,210	84.61
9/10/2026	83.72	84.02	83.12	83.63	5,067,155	83.45
9/09/2026	85.36	85.38	84.29	84.30	4,315,720	84.12
9/08/2026	87.31	87.51	85.43	85.70	4,495,939	85.52
9/04/2026	86.42	87.71	86.28	87.59	3,041,326	87.41
9/03/2026	86.99	87.43	85.95	86.73	3,703,085	86.55
9/02/2026	86.15	86.95	85.89	86.38	2,568,831	86.20
9/01/2026	85.62	86.70	85.29	85.92	4,412,705	85.74
8/31/2026	86.83	86.99	86.09	86.10	3,068,694	85.92
8/28/2026	87.13	87.63	86.84	86.89	2,410,415	86.71
8/27/2026	87.25	87.68	86.46	86.59	3,089,817	86.41
8/26/2026	88.26	88.94	88.02	88.23	2,930,744	88.04
8/25/2026	88.57	88.72	87.56	87.89	3,297,417	87.70
8/24/2026	87.80	88.94	87.80	88.85	3,645,621	88.66
8/21/2026	87.43	87.83	87.15	87.71	2,462,072	87.53
8/20/2026	87.14	87.58	86.36	86.73	7,552,181	86.55
8/19/2026	87.65	89.22	87.65	88.83	4,572,476	88.64
8/18/2026	87.74	88.55	87.08	87.13	3,834,671	86.95
8/17/2026	88.47	88.61	87.43	87.54	3,616,137	87.36
8/14/2026	89.16	89.44	88.64	88.95	3,456,406	88.76
8/13/2026	89.43	89.69	88.38	89.29	2,953,794	89.10
8/12/2026	89.38	89.73	88.42	88.78	3,715,440	88.59
8/11/2026	90.10	90.59	89.60	89.63	3,245,959	89.44
8/10/2026	91.11	91.23	90.39	90.59	5,049,263	90.40
8/07/2026	90.45	91.00	89.85	90.82	3,418,150	90.63
8/06/2026	90.63	90.94	89.77	89.85	5,075,552	89.66
8/05/2026	92.76	93.52	91.40	91.42	3,940,430	91.23
8/04/2026	91.27	92.70	91.15	92.35	4,869,785	92.16
8/03/2026	90.90	91.93	90.75	91.46	3,350,396	91.27
7/31/2026	90.45	90.46	89.35	89.78	4,171,794	89.59
7/30/2026	91.01	91.09	89.49	90.58	5,297,644	90.39
7/29/2026	90.98	92.94	90.74	91.40	5,319,391	91.21
7/28/2026	90.32	91.68	90.21	91.52	5,073,329	91.33
7/27/2026	88.09	89.68	87.96	89.54	7,012,609	89.35
7/24/2026	86.60	87.66	85.98	87.01	4,440,019	86.83
7/23/2026	87.37	87.47	85.86	86.38	6,567,438	86.20
7/22/2026	88.81	89.20	88.42	88.74	2,687,385	88.55
7/21/2026	89.16	89.36	88.14	88.46	4,507,587	88.27
7/20/2026	89.90	90.02	88.74	88.94	2,316,425	88.75
7/17/2026	89.98	91.57	89.01	89.42	6,322,946	89.23
7/16/2026	89.06	91.26	89.06	90.48	5,216,177	90.29
7/15/2026	88.01	90.10	87.97	89.10	4,975,390	88.91
7/14/2026	87.86	88.22	86.78	87.78	2,512,291	87.59
7/13/2026	88.21	89.47	87.36	87.47	3,183,612	87.29
7/10/2026	87.25	88.35	87.14	88.08	1,741,350	87.89
7/09/2026	85.96	87.08	85.55	86.92	2,510,628	86.74
7/08/2026	86.59	86.61	85.10	86.00	4,936,197	85.82
7/07/2026	87.97	88.43	86.92	87.17	4,350,420	86.99
7/06/2026	88.21	88.31	86.78	87.62	2,805,229	87.44
7/02/2026	88.30	88.41	86.99	88.06	3,876,667	87.87
7/01/2026	87.42	88.38	87.04	87.84	2,859,563	87.65