SPDR S&P Retail ETF (XRT)
AMEX: XRT
· Real-Time Price · USD
86.10
-0.24 (-0.28%)
At close: Oct 02, 2025, 10:53 AM
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 86.03 | 86.80 | 85.66 | 86.34 | 86.34 | 0.19% | 3,962,035 |
| Sep 30, 2025 | 86.79 | 86.79 | 85.37 | 86.18 | 86.18 | -0.73% | 4,121,521 |
| Sep 29, 2025 | 86.98 | 86.98 | 85.74 | 86.81 | 86.81 | 0.29% | 2,947,900 |
| Sep 26, 2025 | 85.69 | 86.70 | 85.36 | 86.56 | 86.56 | 1.04% | 3,003,212 |
| Sep 25, 2025 | 86.05 | 86.22 | 85.37 | 85.67 | 85.67 | -1.70% | 2,532,523 |
| Sep 24, 2025 | 87.13 | 87.88 | 86.92 | 87.15 | 87.15 | 0.24% | 4,592,332 |
| Sep 23, 2025 | 87.04 | 87.80 | 86.88 | 86.94 | 86.94 | 0.30% | 3,863,620 |
| Sep 22, 2025 | 87.35 | 87.50 | 86.30 | 86.68 | 86.68 | -0.70% | 4,414,602 |
| Sep 19, 2025 | 88.68 | 88.68 | 86.81 | 87.29 | 87.19 | -1.36% | 3,710,652 |
| Sep 18, 2025 | 87.98 | 88.98 | 87.85 | 88.49 | 88.39 | 0.95% | 5,640,413 |
| Sep 17, 2025 | 87.74 | 89.41 | 87.17 | 87.66 | 87.56 | 0.21% | 9,110,009 |
| Sep 16, 2025 | 87.45 | 87.62 | 86.54 | 87.48 | 87.38 | -0.09% | 3,954,800 |
| Sep 15, 2025 | 86.87 | 87.69 | 86.46 | 87.56 | 87.46 | 1.41% | 5,712,587 |
| Sep 12, 2025 | 87.83 | 87.90 | 86.27 | 86.34 | 86.24 | -2.06% | 7,134,026 |
| Sep 11, 2025 | 86.72 | 88.23 | 86.54 | 88.16 | 88.06 | 1.99% | 3,808,346 |
| Sep 10, 2025 | 86.33 | 86.71 | 85.92 | 86.44 | 86.34 | -0.31% | 4,251,739 |
| Sep 9, 2025 | 87.31 | 87.31 | 85.96 | 86.71 | 86.61 | -0.83% | 6,337,007 |
| Sep 8, 2025 | 87.58 | 87.58 | 86.52 | 87.44 | 87.34 | 0.10% | 5,775,038 |
| Sep 5, 2025 | 87.23 | 87.72 | 86.63 | 87.35 | 87.25 | 0.44% | 5,067,163 |
| Sep 4, 2025 | 85.42 | 87.01 | 85.26 | 86.97 | 86.87 | 2.60% | 4,426,644 |
Page 1 of 136