XRT Historical Prices
NYSEARCA: XRTState Street Investment ManagementConsumer CyclicalETFUSD
83.91+1.00 (+1.21%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 83.91 0.00%
XRT price history
The price history for State Street SPDR S&P Retail (XRT) on this page begins on June 19, 2006, when the stock closed at $18.65; it most recently closed at $83.91 on October 5, 2026. The highest price in this record is $104.31, reached on November 15, 2021; the latest close is 19.6% below that peak. Across the 19 complete calendar years in the table, XRT finished higher in 14 and lower in 5. Its best year was 2009 (+67.8%) and its worst was 2022 (-33.0%).
Over roughly 20 years the share price changed +350.0%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, XRT has lost 1.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XRT returns
1 week
+0.93%
1 month
-3.26%
3 months
-3.59%
6 months
-0.22%
Year to date
-2.79%
1 year
-1.44%
3 years
+41.41%
5 years
-9.56%
XRT price return, excluding dividends.
XRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 83.91 | -2.32% |
| 2025 | 85.90 | +7.81% |
| 2024 | 79.68 | +10.18% |
| 2023 | 72.32 | +19.64% |
| 2022 | 60.45 | -33.05% |
| 2021 | 90.29 | +40.38% |
| 2020 | 64.32 | +41.96% |
| 2019 | 45.31 | +7.24% |
| 2018 | 42.25 | -6.49% |
| 2017 | 45.18 | +2.52% |
| 2016 | 44.07 | +1.92% |
| 2015 | 43.24 | -9.29% |
| 2014 | 47.67 | +8.84% |
| 2013 | 43.80 | +37.05% |
| 2012 | 31.96 | +21.64% |
| 2011 | 26.28 | +8.66% |
| 2010 | 24.18 | +35.84% |
| 2009 | 17.80 | +67.85% |
| 2008 | 10.61 | -31.16% |
| 2007 | 15.41 | -24.13% |
| 2006* | 20.31 | +8.90% |
XRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.54 | 83.28 | 82.43 | 82.91 | -0.05% | |
| 82.87 | 83.51 | 82.60 | 82.95 | +0.04% | |
| 82.74 | 83.07 | 82.01 | 82.92 | +0.35% | |
| 83.36 | 83.61 | 82.49 | 82.63 | +0.01% | |
| 82.27 | 83.26 | 81.58 | 82.62 | +0.57% | |
| 82.86 | 83.07 | 82.06 | 82.15 | -0.39% | |
| 82.67 | 82.83 | 81.94 | 82.47 | -0.10% | |
| 82.04 | 83.08 | 81.65 | 82.55 | +0.10% | |
| 82.27 | 82.86 | 81.62 | 82.47 | +0.45% | |
| 82.20 | 82.66 | 81.64 | 82.10 | 0.00% | |
| 83.59 | 83.60 | 82.05 | 82.10 | -1.88% | |
| 83.61 | 84.39 | 83.21 | 83.67 | +1.34% | |
| 82.35 | 83.17 | 81.82 | 82.56 | +0.65% | |
| 82.47 | 82.82 | 82.00 | 82.03 | -0.95% | |
| 83.73 | 83.91 | 82.82 | 82.82 | +0.11% | |
| 83.42 | 84.15 | 82.43 | 82.73 | -0.59% | |
| 85.44 | 85.51 | 83.12 | 83.22 | -2.69% | |
| 84.68 | 86.11 | 84.47 | 85.52 | +0.86% | |
| 84.48 | 84.98 | 84.00 | 84.79 | +1.39% | |
| 83.72 | 84.02 | 83.12 | 83.63 | -0.79% | |
| 85.36 | 85.38 | 84.29 | 84.30 | -1.63% | |
| 87.31 | 87.51 | 85.43 | 85.70 | -2.16% | |
| 86.42 | 87.71 | 86.28 | 87.59 | +0.99% | |
| 86.99 | 87.43 | 85.95 | 86.73 | +0.41% | |
| 86.15 | 86.95 | 85.90 | 86.38 | +0.54% | |
| 85.62 | 86.70 | 85.29 | 85.92 | -0.21% | |
| 86.83 | 86.99 | 86.09 | 86.10 | -0.91% | |
| 87.13 | 87.63 | 86.84 | 86.89 | +0.35% | |
| 87.25 | 87.68 | 86.46 | 86.59 | -1.86% | |
| 88.26 | 88.94 | 88.02 | 88.23 | +0.39% | |
| 88.57 | 88.73 | 87.56 | 87.89 | -1.08% | |
| 87.80 | 88.94 | 87.80 | 88.85 | +1.30% | |
| 87.43 | 87.83 | 87.15 | 87.71 | +1.13% | |
| 87.14 | 87.58 | 86.36 | 86.73 | -2.36% | |
| 87.65 | 89.22 | 87.65 | 88.83 | +1.95% | |
| 87.74 | 88.55 | 87.08 | 87.13 | -0.47% | |
| 88.47 | 88.61 | 87.43 | 87.54 | -1.59% | |
| 89.16 | 89.44 | 88.64 | 88.95 | -0.38% | |
| 89.43 | 89.69 | 88.38 | 89.29 | +0.57% | |
| 89.38 | 89.73 | 88.42 | 88.78 | -0.95% | |
| 90.10 | 90.59 | 89.60 | 89.63 | -1.06% | |
| 91.11 | 91.23 | 90.39 | 90.59 | -0.25% | |
| 90.45 | 91.00 | 89.85 | 90.82 | +1.08% | |
| 90.63 | 90.94 | 89.77 | 89.85 | -1.72% | |
| 92.76 | 93.52 | 91.40 | 91.42 | -1.01% | |
| 91.27 | 92.70 | 91.15 | 92.35 | +0.97% | |
| 90.90 | 91.93 | 90.75 | 91.46 | +1.87% | |
| 90.45 | 90.46 | 89.35 | 89.78 | -0.88% | |
| 91.01 | 91.09 | 89.49 | 90.58 | -0.90% | |
| 90.98 | 92.94 | 90.74 | 91.40 | -0.13% | |
| 90.32 | 91.68 | 90.21 | 91.52 | +2.21% | |
| 88.09 | 89.68 | 87.96 | 89.54 | +2.91% | |
| 86.60 | 87.66 | 85.98 | 87.01 | +0.73% | |
| 87.37 | 87.47 | 85.87 | 86.38 | -2.66% | |
| 88.81 | 89.20 | 88.42 | 88.74 | +0.32% | |
| 89.16 | 89.36 | 88.14 | 88.46 | -0.54% | |
| 89.90 | 90.02 | 88.74 | 88.94 | -0.54% | |
| 89.98 | 91.57 | 89.01 | 89.42 | -1.17% | |
| 89.06 | 91.26 | 89.06 | 90.48 | +1.55% | |
| 88.01 | 90.10 | 87.97 | 89.10 | +1.50% | |
| 87.86 | 88.22 | 86.78 | 87.78 | +0.35% | |
| 88.21 | 89.47 | 87.37 | 87.47 | -0.69% | |
| 87.25 | 88.35 | 87.14 | 88.08 | +1.33% | |
| 85.96 | 87.08 | 85.55 | 86.92 | +1.07% | |
| 86.59 | 86.61 | 85.10 | 86.00 | -1.34% | |
| 87.97 | 88.43 | 86.92 | 87.17 | -0.51% | |
| 88.21 | 88.31 | 86.78 | 87.62 | -0.50% | |
| 88.30 | 88.41 | 86.99 | 88.06 | +0.25% | |
| 87.42 | 88.38 | 87.04 | 87.84 | +0.11% | |
| 87.71 | 87.77 | 86.62 | 87.74 | -0.23% | |
| 88.78 | 88.78 | 87.74 | 87.94 | -0.88% | |
| 87.49 | 88.80 | 87.37 | 88.72 | +1.32% | |
| 88.21 | 88.76 | 86.95 | 87.56 | -0.75% | |
| 86.33 | 88.43 | 86.30 | 88.22 | +2.84% | |
| 85.19 | 86.30 | 85.19 | 85.78 | +0.32% | |
| 86.16 | 87.05 | 85.48 | 85.51 | -1.02% | |
| 85.38 | 86.70 | 85.22 | 86.39 | +2.18% | |
| 87.00 | 87.41 | 84.38 | 84.55 | -2.91% | |
| 87.63 | 88.33 | 86.94 | 87.08 | -0.41% | |
| 88.54 | 89.10 | 87.31 | 87.44 | -0.33% | |
| 87.82 | 88.27 | 87.17 | 87.73 | +0.07% | |
| 85.44 | 87.71 | 84.96 | 87.67 | +3.15% | |
| 84.49 | 85.96 | 84.17 | 84.99 | +0.19% | |
| 84.22 | 86.12 | 83.58 | 84.83 | +1.29% | |
| 82.76 | 84.43 | 82.68 | 83.75 | +1.36% | |
| 83.55 | 84.15 | 82.08 | 82.63 | -1.08% | |
| 84.24 | 84.59 | 83.32 | 83.53 | +0.19% | |
| 83.40 | 83.43 | 82.69 | 83.37 | -0.39% | |
| 83.75 | 84.08 | 83.35 | 83.70 | +0.46% | |
| 83.39 | 83.70 | 82.41 | 83.32 | -0.80% | |
| 84.71 | 85.11 | 83.75 | 83.99 | -1.89% | |
| 84.59 | 85.86 | 84.01 | 85.61 | +1.97% | |
| 83.64 | 85.47 | 83.55 | 83.96 | +1.21% | |
| 82.99 | 83.73 | 82.42 | 82.96 | +0.51% | |
| 81.83 | 82.61 | 81.69 | 82.54 | +0.92% | |
| 80.22 | 82.23 | 79.33 | 81.79 | +1.03% | |
| 79.13 | 81.27 | 77.86 | 80.96 | +2.31% | |
| 79.32 | 80.02 | 78.20 | 79.13 | -0.58% | |
| 79.30 | 80.34 | 78.54 | 79.59 | +0.63% | |
| 79.99 | 80.61 | 79.07 | 79.09 | -1.60% | |
| 80.76 | 81.32 | 80.20 | 80.38 | +0.79% | |
| 80.01 | 80.22 | 78.89 | 79.75 | -1.18% | |
| 81.38 | 81.49 | 79.88 | 80.70 | -1.18% | |
| 84.51 | 84.57 | 81.52 | 81.66 | -3.61% | |
| 84.57 | 85.11 | 83.85 | 84.72 | +0.44% | |
| 85.27 | 85.83 | 83.58 | 84.35 | -0.93% | |
| 85.33 | 85.83 | 84.80 | 85.14 | +0.89% | |
| 83.97 | 84.80 | 83.84 | 84.39 | +0.93% | |
| 85.10 | 85.65 | 83.34 | 83.61 | -2.30% | |
| 85.91 | 86.33 | 85.14 | 85.58 | -0.23% | |
| 84.28 | 86.25 | 84.16 | 85.78 | +2.35% | |
| 84.36 | 84.79 | 83.51 | 83.81 | -0.82% | |
| 85.28 | 86.09 | 84.07 | 84.50 | -0.88% | |
| 85.66 | 86.42 | 85.21 | 85.25 | -0.63% | |
| 85.85 | 86.03 | 84.97 | 85.79 | -0.13% | |
| 87.12 | 87.23 | 85.08 | 85.90 | -1.39% | |
| 87.85 | 88.13 | 86.58 | 87.11 | -0.10% | |
| 88.33 | 89.01 | 86.91 | 87.20 | -0.88% | |
| 86.68 | 88.04 | 86.30 | 87.97 | +1.17% | |
| 85.48 | 87.70 | 85.47 | 86.95 | +2.90% | |
| 83.97 | 84.77 | 83.73 | 84.50 | +0.74% | |
| 83.65 | 84.34 | 83.49 | 83.88 | +0.30% | |
| 83.20 | 83.89 | 82.91 | 83.63 | +0.47% | |
| 82.42 | 83.29 | 81.79 | 83.24 | +0.62% | |
| 83.92 | 84.16 | 82.51 | 82.73 | -1.35% | |
| 82.65 | 84.32 | 82.33 | 83.86 | +0.93% | |
| 83.51 | 84.23 | 82.65 | 83.09 | +2.30% | |
| 81.49 | 81.75 | 80.34 | 81.22 | -0.75% | |
| 80.41 | 81.91 | 80.36 | 81.83 | +1.72% | |
| 79.69 | 81.15 | 78.92 | 80.45 | -0.19% | |
| 80.77 | 81.30 | 80.42 | 80.60 | +0.16% | |
| 79.58 | 81.27 | 78.84 | 80.47 | +2.68% | |
| 79.28 | 79.48 | 77.92 | 78.37 | -0.27% | |
| 79.65 | 79.71 | 78.38 | 78.58 | -1.73% | |
| 79.41 | 80.99 | 79.41 | 79.96 | -0.12% | |
| 80.25 | 80.83 | 78.81 | 80.06 | +0.91% | |
| 78.97 | 80.04 | 78.53 | 79.34 | -0.65% | |
| 80.06 | 81.07 | 79.77 | 79.86 | +1.54% | |
| 79.66 | 79.90 | 78.29 | 78.65 | -1.56% | |
| 78.63 | 80.50 | 78.48 | 79.90 | +1.15% | |
| 79.72 | 80.35 | 78.95 | 78.99 | -1.70% | |
| 80.62 | 81.46 | 80.27 | 80.36 | +0.24% | |
| 80.66 | 81.21 | 80.08 | 80.17 | +0.19% | |
| 80.70 | 81.18 | 79.80 | 80.02 | -0.30% | |
| 81.08 | 81.57 | 80.13 | 80.26 | -1.81% | |
| 82.58 | 83.20 | 81.49 | 81.74 | -1.08% | |
| 82.61 | 84.35 | 82.57 | 82.63 | -0.28% | |
| 81.85 | 82.97 | 80.04 | 82.86 | -0.25% | |
| 83.43 | 83.45 | 82.10 | 83.07 | -1.84% | |
| 84.78 | 85.79 | 83.51 | 84.63 | -1.52% | |
| 86.32 | 86.84 | 85.25 | 85.94 | +0.34% | |
| 84.22 | 85.99 | 82.85 | 85.65 | -0.59% | |
| 85.57 | 86.46 | 85.01 | 86.16 | -0.94% | |
| 86.86 | 87.27 | 86.30 | 86.98 | -0.79% | |
| 87.01 | 88.34 | 86.91 | 87.67 | +1.13% | |
| 87.22 | 87.22 | 86.02 | 86.69 | -0.79% | |
| 86.93 | 87.91 | 86.70 | 87.38 | +0.66% | |
| 88.15 | 88.23 | 85.43 | 86.81 | -2.09% | |
| 87.64 | 90.05 | 87.01 | 88.66 | +0.73% | |
| 87.81 | 88.27 | 87.19 | 88.02 | -0.05% | |
| 87.16 | 88.65 | 86.92 | 88.06 | +0.76% | |
| 88.02 | 88.87 | 86.41 | 87.40 | -0.50% | |
| 87.24 | 88.12 | 86.20 | 87.84 | +1.63% | |
| 87.82 | 88.89 | 86.05 | 86.43 | -0.96% | |
| 87.91 | 88.49 | 86.99 | 87.27 | -0.23% | |
| 88.89 | 89.06 | 87.39 | 87.47 | -1.76% | |
| 89.50 | 89.87 | 88.68 | 89.04 | -0.77% | |
| 87.89 | 89.80 | 87.70 | 89.73 | +2.83% | |
| 88.85 | 89.37 | 87.01 | 87.26 | -2.37% | |
| 88.63 | 89.83 | 88.10 | 89.38 | +1.44% | |
| 87.78 | 89.40 | 87.48 | 88.11 | +0.18% | |
| 86.33 | 87.98 | 85.85 | 87.95 | +1.88% | |
| 86.05 | 86.93 | 85.68 | 86.33 | -0.02% | |
| 87.24 | 87.61 | 85.92 | 86.35 | -1.14% | |
| 88.49 | 88.78 | 86.89 | 87.35 | -1.21% | |
| 88.91 | 89.03 | 87.68 | 88.42 | -0.42% | |
| 88.89 | 89.39 | 88.39 | 88.79 | -0.08% | |
| 89.49 | 90.00 | 88.48 | 88.86 | -0.91% | |
| 90.94 | 91.65 | 89.49 | 89.68 | -0.79% | |
| 89.35 | 90.97 | 89.27 | 90.39 | +1.77% | |
| 89.02 | 89.74 | 88.27 | 88.82 | -1.77% | |
| 90.75 | 90.87 | 90.10 | 90.42 | -0.51% | |
| 89.82 | 91.25 | 89.46 | 90.88 | +1.23% | |
| 90.25 | 90.80 | 89.36 | 89.78 | -0.67% | |
| 90.17 | 90.46 | 89.85 | 90.39 | +0.57% | |
| 88.87 | 90.55 | 87.95 | 89.88 | -0.23% | |
| 90.00 | 90.87 | 88.23 | 90.09 | +0.28% | |
| 87.98 | 90.71 | 87.77 | 89.84 | +1.80% | |
| 88.99 | 89.52 | 88.24 | 88.25 | -0.91% | |
| 86.73 | 89.34 | 86.73 | 89.06 | +2.44% | |
| 85.89 | 87.62 | 85.61 | 86.94 | +1.21% | |
| 85.75 | 86.20 | 85.09 | 85.90 | +0.72% | |
| 85.97 | 86.01 | 85.26 | 85.29 | -0.79% | |
| 86.47 | 86.49 | 85.92 | 85.97 | -0.68% | |
| 86.98 | 87.26 | 86.42 | 86.56 | -0.77% | |
| 87.27 | 87.52 | 86.85 | 87.23 | -0.05% | |
| 86.34 | 87.42 | 86.34 | 87.27 | +1.03% | |
| 87.23 | 87.32 | 86.17 | 86.38 | -0.88% | |
| 87.60 | 87.87 | 86.91 | 87.15 | -0.41% | |
| 87.45 | 87.56 | 86.89 | 87.51 | +0.25% | |
| 87.77 | 88.53 | 87.17 | 87.29 | +0.06% | |
| 87.69 | 88.19 | 87.07 | 87.24 | -0.09% | |
| 87.65 | 88.23 | 86.83 | 87.32 | -0.44% | |
| 88.44 | 88.45 | 87.68 | 87.71 | -0.20% | |
| 89.11 | 89.28 | 87.69 | 87.89 | -0.98% | |
| 87.84 | 89.07 | 87.82 | 88.76 | +0.94% | |
| 86.61 | 88.32 | 86.58 | 87.93 | +1.38% | |
| 85.44 | 86.88 | 85.15 | 86.73 | +1.04% | |
| 86.54 | 86.72 | 85.58 | 85.84 | -0.45% | |
| 85.61 | 87.00 | 85.41 | 86.23 | +1.24% | |
| 85.19 | 86.07 | 84.38 | 85.17 | -0.35% | |
| 84.46 | 86.00 | 84.46 | 85.47 | +1.42% | |
| 84.99 | 84.99 | 83.90 | 84.27 | -0.44% | |
| 83.65 | 85.38 | 83.52 | 84.64 | +0.34% | |
| 84.69 | 84.69 | 84.03 | 84.35 | -0.08% | |
| 83.40 | 84.90 | 83.24 | 84.42 | +1.49% | |
| 80.35 | 83.72 | 80.35 | 83.18 | +4.55% | |
| 80.07 | 80.32 | 79.40 | 79.56 | -0.48% | |
| 77.69 | 80.48 | 77.61 | 79.94 | +3.44% | |
| 78.66 | 79.40 | 77.24 | 77.28 | -1.34% | |
| 78.95 | 79.14 | 77.84 | 78.33 | -0.44% | |
| 78.19 | 79.25 | 77.94 | 78.68 | -0.03% | |
| 79.77 | 80.35 | 78.36 | 78.70 | -1.66% | |
| 79.88 | 80.52 | 79.67 | 80.03 | -0.58% | |
| 81.52 | 82.29 | 80.31 | 80.50 | -1.21% | |
| 81.42 | 82.32 | 81.40 | 81.49 | +0.60% | |
| 80.75 | 81.34 | 80.58 | 81.00 | +0.95% | |
| 80.56 | 80.67 | 79.61 | 80.24 | +0.43% | |
| 78.57 | 80.28 | 78.33 | 79.90 | +1.38% | |
| 80.71 | 80.78 | 78.67 | 78.81 | -2.94% | |
| 80.25 | 82.30 | 79.61 | 81.20 | +1.67% | |
| 80.16 | 80.47 | 79.70 | 79.87 | -1.47% | |
| 81.01 | 81.11 | 79.99 | 81.06 | +0.04% | |
| 81.08 | 81.20 | 80.29 | 81.03 | -0.18% | |
| 82.72 | 82.96 | 81.02 | 81.18 | -2.79% | |
| 84.91 | 85.02 | 82.93 | 83.51 | -2.25% | |
| 85.32 | 86.20 | 84.83 | 85.43 | -0.11% | |
| 85.77 | 86.21 | 85.22 | 85.52 | +0.86% | |
| 85.77 | 85.98 | 84.75 | 84.79 | -0.39% | |
| 84.82 | 85.40 | 84.26 | 85.12 | +0.22% | |
| 85.12 | 85.36 | 84.39 | 84.93 | -0.43% | |
| 84.75 | 85.89 | 84.35 | 85.30 | +0.57% | |
| 84.73 | 85.21 | 84.51 | 84.82 | +0.95% | |
| 83.76 | 84.45 | 83.63 | 84.02 | +0.07% | |
| 85.26 | 85.37 | 83.43 | 83.96 | -1.44% | |
| 85.55 | 86.49 | 84.94 | 85.19 | +0.28% | |
| 82.83 | 85.44 | 82.78 | 84.95 | +1.58% | |
| 81.97 | 83.73 | 81.80 | 83.63 | +3.34% | |
| 83.70 | 84.02 | 80.88 | 80.93 | -3.12% | |
| 84.65 | 84.69 | 83.41 | 83.54 | -1.15% | |
| 84.57 | 84.84 | 84.03 | 84.51 | +0.46% | |
| 85.40 | 85.43 | 83.90 | 84.12 | — |