Dark

XRT
State Street SPDR S&P Retail ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:59 PM EDT

82.64USD+0.603%(+0.49)3,748,219

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-82.15)0

After-hours

Oct 1, 2026 4:28:30 PM EDT

82.64USD-0.006%(0.00)8,757

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	82.2700	83.2600	81.5800	82.6200	+0.572%	3,748,683	0.000%
2026-09-30	82.8600	83.0700	82.0550	82.1500	-0.388%	1,666,754	+0.572%
2026-09-29	82.6700	82.8300	81.9400	82.4700	-0.097%	2,328,042	+0.182%
2026-09-28	82.0400	83.0750	81.6500	82.5500	+0.097%	2,916,493	+0.085%
2026-09-25	82.2700	82.8600	81.6200	82.4700	+0.451%	3,429,399	+0.182%
2026-09-24	82.2000	82.6600	81.6400	82.1000	0.000%	2,894,842	+0.633%
2026-09-23	83.5900	83.5950	82.0450	82.1000	-1.876%	2,805,125	+0.633%
2026-09-22	83.6100	84.3900	83.2050	83.6700	+1.344%	3,583,862	-1.255%
2026-09-21	82.3500	83.1700	81.8200	82.5600	+0.646%	2,439,484	+0.073%
2026-09-18	82.4650	82.8200	82.0000	82.0300	-0.954%	2,772,052	+0.719%
2026-09-17	83.7300	83.9100	82.8200	82.8200	+0.109%	1,917,354	-0.241%
2026-09-16	83.4200	84.1500	82.4250	82.7300	-0.589%	5,053,122	-0.133%
2026-09-15	85.4400	85.5100	83.1200	83.2200	-2.689%	3,891,474	-0.721%
2026-09-14	84.6800	86.1050	84.4700	85.5200	+0.861%	3,704,500	-3.391%
2026-09-11	84.4800	84.9800	84.0000	84.7900	+1.387%	2,943,209	-2.559%
2026-09-10	83.7200	84.0200	83.1200	83.6300	-0.795%	5,067,157	-1.208%
2026-09-09	85.3600	85.3800	84.2900	84.3000	-1.634%	4,315,724	-1.993%
2026-09-08	87.3100	87.5100	85.4300	85.7000	-2.158%	4,495,940	-3.594%
2026-09-04	86.4200	87.7100	86.2800	87.5900	+0.992%	3,041,324	-5.674%
2026-09-03	86.9900	87.4300	85.9500	86.7300	+0.405%	3,703,127	-4.739%
2026-09-02	86.1500	86.9500	85.8950	86.3800	+0.535%	2,568,839	-4.353%
2026-09-01	85.6200	86.7000	85.2861	85.9200	-0.209%	4,412,706	-3.841%
2026-08-31	86.8300	86.9900	86.0900	86.1000	-0.909%	3,068,693	-4.042%
2026-08-28	87.1300	87.6300	86.8400	86.8900	+0.346%	2,410,414	-4.914%
2026-08-27	87.2500	87.6780	86.4600	86.5900	-1.859%	3,089,817	-4.585%
2026-08-26	88.2600	88.9350	88.0200	88.2300	+0.387%	2,930,743	-6.358%
2026-08-25	88.5700	88.7250	87.5600	87.8900	-1.080%	3,297,418	-5.996%
2026-08-24	87.8000	88.9400	87.7950	88.8500	+1.300%	3,645,622	-7.012%
2026-08-21	87.4300	87.8300	87.1525	87.7100	+1.130%	2,462,072	-5.803%
2026-08-20	87.1400	87.5800	86.3600	86.7300	-2.364%	7,552,180	-4.739%
2026-08-19	87.6500	89.2200	87.6500	88.8300	+1.951%	4,572,526	-6.991%
2026-08-18	87.7400	88.5500	87.0800	87.1300	-0.468%	3,834,671	-5.176%
2026-08-17	88.4700	88.6050	87.4300	87.5400	-1.585%	3,616,137	-5.620%
2026-08-14	89.1600	89.4400	88.6400	88.9500	-0.381%	3,456,405	-7.116%
2026-08-13	89.4300	89.6900	88.3800	89.2900	+0.574%	2,953,795	-7.470%
2026-08-12	89.3800	89.7300	88.4200	88.7800	-0.948%	3,715,640	-6.938%
2026-08-11	90.1000	90.5900	89.6000	89.6300	-1.060%	3,245,959	-7.821%
2026-08-10	91.1100	91.2300	90.3850	90.5900	-0.253%	5,048,006	-8.798%
2026-08-07	90.4500	91.0000	89.8500	90.8200	+1.080%	3,418,149	-9.029%
2026-08-06	90.6300	90.9400	89.7700	89.8500	-1.717%	5,075,549	-8.047%
2026-08-05	92.7600	93.5200	91.4000	91.4200	-1.007%	3,940,431	-9.626%
2026-08-04	91.2700	92.7000	91.1500	92.3500	+0.973%	4,869,782	-10.536%
2026-08-03	90.9000	91.9300	90.7450	91.4600	+1.871%	3,354,476	-9.665%
2026-07-31	90.4500	90.4600	89.3500	89.7800	-0.883%	4,171,793	-7.975%
2026-07-30	91.0100	91.0900	89.4900	90.5800	-0.897%	5,297,645	-8.788%
2026-07-29	90.9800	92.9400	90.7400	91.4000	-0.131%	5,319,391	-9.606%
2026-07-28	90.3200	91.6800	90.2100	91.5200	+2.211%	5,073,329	-9.725%
2026-07-27	88.0900	89.6800	87.9600	89.5400	+2.908%	7,012,621	-7.728%
2026-07-24	86.6000	87.6600	85.9800	87.0100	+0.729%	4,440,017	-5.045%
2026-07-23	87.3700	87.4700	85.8650	86.3800	-2.659%	6,568,609	-4.353%
2026-07-22	88.8100	89.2000	88.4200	88.7400	+0.317%	2,687,386	-6.897%
2026-07-21	89.1600	89.3600	88.1400	88.4600	-0.540%	4,507,588	-6.602%
2026-07-20	89.9000	90.0150	88.7400	88.9400	-0.537%	2,316,425	-7.106%
2026-07-17	89.9800	91.5700	89.0100	89.4200	-1.172%	6,322,944	-7.605%
2026-07-16	89.0600	91.2587	89.0600	90.4800	+1.549%	5,216,190	-8.687%
2026-07-15	88.0100	90.1000	87.9700	89.1000	+1.504%	4,975,464	-7.273%
2026-07-14	87.8600	88.2200	86.7800	87.7800	+0.354%	2,512,324	-5.878%
2026-07-13	88.2100	89.4700	87.3650	87.4700	-0.693%	3,183,611	-5.545%
2026-07-10	87.2500	88.3500	87.1400	88.0800	+1.335%	1,740,770	-6.199%
2026-07-09	85.9600	87.0750	85.5500	86.9200	+1.070%	2,510,627	-4.947%
2026-07-08	86.5900	86.6100	85.1000	86.0000	-1.342%	4,936,196	-3.930%
2026-07-07	87.9700	88.4300	86.9200	87.1700	-0.514%	4,350,419	-5.220%
2026-07-06	88.2100	88.3100	86.7800	87.6200	-0.500%	2,805,228	-5.706%
2026-07-02	88.3000	88.4100	86.9900	88.0600	+0.250%	3,876,666	-6.178%
2026-07-01	87.4200	88.3800	87.0400	87.8400	+0.114%	2,859,563	-5.943%
2026-06-30	87.7100	87.7700	86.6200	87.7400	-0.227%	7,150,620	-5.835%
2026-06-29	88.7800	88.7800	87.7400	87.9400	-0.879%	3,916,444	-6.050%
2026-06-26	87.4900	88.8000	87.3700	88.7200	+1.325%	3,432,354	-6.876%
2026-06-25	88.2100	88.7600	86.9500	87.5600	-0.748%	5,604,760	-5.642%
2026-06-24	86.3300	88.4300	86.3000	88.2200	+2.844%	10,094,184	-6.348%
2026-06-23	85.1900	86.3000	85.1900	85.7800	+0.316%	4,039,108	-3.684%
2026-06-22	86.1550	87.0500	85.4800	85.5100	-1.019%	4,112,697	-3.380%
2026-06-18	85.3800	86.7000	85.2200	86.3900	+2.176%	5,607,823	-4.364%
2026-06-17	87.0000	87.4100	84.3800	84.5500	-2.905%	6,971,965	-2.283%
2026-06-16	87.6300	88.3300	86.9400	87.0800	-0.412%	4,638,697	-5.122%
2026-06-15	88.5400	89.0950	87.3100	87.4400	-0.331%	5,608,939	-5.512%
2026-06-12	87.8150	88.2700	87.1700	87.7300	+0.068%	4,993,014	-5.825%
2026-06-11	85.4400	87.7100	84.9600	87.6700	+3.153%	5,333,384	-5.760%
2026-06-10	84.4900	85.9600	84.1700	84.9900	+0.189%	6,064,924	-2.789%
2026-06-09	84.2200	86.1200	83.5800	84.8300	+1.290%	8,882,473	-2.605%
2026-06-08	82.7600	84.4300	82.6800	83.7500	+1.355%	3,350,185	-1.349%
2026-06-05	83.5500	84.1500	82.0750	82.6300	-1.077%	5,890,003	-0.012%
2026-06-04	84.2400	84.5900	83.3150	83.5300	+0.192%	4,109,344	-1.089%
2026-06-03	83.4000	83.4300	82.6900	83.3700	-0.394%	5,041,389	-0.900%
2026-06-02	83.7500	84.0800	83.3500	83.7000	+0.456%	4,155,022	-1.290%
2026-06-01	83.3900	83.7000	82.4050	83.3200	-0.798%	6,316,259	-0.840%
2026-05-29	84.7100	85.1100	83.7500	83.9900	-1.892%	4,533,303	-1.631%
2026-05-28	84.5900	85.8600	84.0100	85.6100	+1.965%	7,648,095	-3.493%
2026-05-27	83.6400	85.4700	83.5500	83.9600	+1.205%	8,582,095	-1.596%
2026-05-26	82.9900	83.7250	82.4150	82.9600	+0.509%	5,936,434	-0.410%
2026-05-22	81.8300	82.6100	81.6900	82.5400	+0.917%	5,384,102	+0.097%
2026-05-21	80.2200	82.2300	79.3300	81.7900	+1.025%	10,928,071	+1.015%
2026-05-20	79.1300	81.2700	77.8600	80.9600	+2.313%	8,322,531	+2.050%
2026-05-19	79.3200	80.0200	78.2000	79.1300	-0.578%	7,173,559	+4.410%
2026-05-18	79.3000	80.3400	78.5400	79.5900	+0.632%	5,667,481	+3.807%
2026-05-15	79.9900	80.6100	79.0700	79.0900	-1.605%	7,072,574	+4.463%
2026-05-14	80.7550	81.3200	80.2000	80.3800	+0.790%	4,094,109	+2.787%
2026-05-13	80.0100	80.2200	78.8900	79.7500	-1.177%	9,937,954	+3.599%
2026-05-12	81.3800	81.4850	79.8800	80.7000	-1.176%	5,521,721	+2.379%
2026-05-11	84.5100	84.5700	81.5200	81.6600	-3.612%	8,026,038	+1.176%
2026-05-08	84.5700	85.1100	83.8500	84.7200	+0.439%	3,983,727	-2.479%
2026-05-07	85.2700	85.8300	83.5800	84.3500	-0.928%	6,953,815	-2.051%
2026-05-06	85.3300	85.8300	84.8000	85.1400	+0.889%	3,545,171	-2.960%
2026-05-05	83.9700	84.7950	83.8400	84.3900	+0.933%	2,740,082	-2.097%
2026-05-04	85.1000	85.6500	83.3350	83.6100	-2.302%	6,144,325	-1.184%
2026-05-01	85.9100	86.3300	85.1400	85.5800	-0.233%	3,463,606	-3.459%
2026-04-30	84.2800	86.2450	84.1600	85.7800	+2.351%	3,896,090	-3.684%
2026-04-29	84.3600	84.7900	83.5100	83.8100	-0.817%	4,233,834	-1.420%
2026-04-28	85.2800	86.0900	84.0700	84.5000	-0.880%	3,830,901	-2.225%
2026-04-27	85.6600	86.4200	85.2100	85.2500	-0.629%	3,013,311	-3.085%
2026-04-24	85.8500	86.0300	84.9700	85.7900	-0.128%	3,461,253	-3.695%
2026-04-23	87.1200	87.2300	85.0800	85.9000	-1.389%	6,187,746	-3.818%
2026-04-22	87.8500	88.1300	86.5800	87.1100	-0.103%	3,837,163	-5.154%
2026-04-21	88.3300	89.0100	86.9100	87.2000	-0.875%	5,247,137	-5.252%
2026-04-20	86.6800	88.0400	86.3000	87.9700	+1.173%	2,716,894	-6.082%
2026-04-17	85.4800	87.7000	85.4700	86.9500	+2.899%	9,610,144	-4.980%
2026-04-16	83.9700	84.7650	83.7300	84.5000	+0.739%	4,678,477	-2.225%
2026-04-15	83.6500	84.3400	83.4900	83.8800	+0.299%	3,226,663	-1.502%
2026-04-14	83.2000	83.8900	82.9100	83.6300	+0.469%	3,493,830	-1.208%
2026-04-13	82.4200	83.2900	81.7850	83.2400	+0.616%	4,127,788	-0.745%
2026-04-10	83.9200	84.1600	82.5100	82.7300	-1.347%	4,203,662	-0.133%
2026-04-09	82.6500	84.3150	82.3300	83.8600	+0.927%	4,408,344	-1.479%
2026-04-08	83.5100	84.2300	82.6450	83.0900	+2.302%	5,682,608	-0.566%
2026-04-07	81.4900	81.7450	80.3400	81.2200	-0.745%	4,237,575	+1.724%
2026-04-06	80.4100	81.9100	80.3600	81.8300	+1.715%	2,934,582	+0.965%
2026-04-02	79.6900	81.1500	78.9200	80.4500	-0.186%	3,385,097	+2.697%
2026-04-01	80.7700	81.3000	80.4200	80.6000	+0.162%	6,807,074	+2.506%
2026-03-31	79.5800	81.2700	78.8400	80.4700	+2.680%	5,592,977	+2.672%
2026-03-30	79.2800	79.4800	77.9200	78.3700	-0.267%	5,096,109	+5.423%
2026-03-27	79.6500	79.7100	78.3800	78.5800	-1.726%	6,956,901	+5.141%
2026-03-26	79.4100	80.9900	79.4100	79.9600	-0.125%	8,017,554	+3.327%
2026-03-25	80.2500	80.8300	78.8050	80.0600	+0.907%	4,370,983	+3.198%
2026-03-24	78.9700	80.0400	78.5300	79.3400	-0.651%	4,791,682	+4.134%
2026-03-23	80.0600	81.0700	79.7650	79.8600	+1.538%	9,957,551	+3.456%
2026-03-20	79.6600	79.9000	78.2900	78.6500	-1.564%	6,691,787	+5.048%
2026-03-19	78.6300	80.4950	78.4800	79.9000	+1.152%	7,836,821	+3.404%
2026-03-18	79.7200	80.3500	78.9500	78.9900	-1.705%	5,850,661	+4.596%
2026-03-17	80.6200	81.4600	80.2700	80.3600	+0.237%	4,029,207	+2.812%
2026-03-16	80.6600	81.2050	80.0750	80.1700	+0.187%	4,549,904	+3.056%
2026-03-13	80.7000	81.1800	79.7950	80.0200	-0.299%	6,701,904	+3.249%
2026-03-12	81.0800	81.5700	80.1300	80.2600	-1.811%	8,735,852	+2.940%
2026-03-11	82.5800	83.2000	81.4900	81.7400	-1.077%	5,459,548	+1.077%
2026-03-10	82.6100	84.3500	82.5700	82.6300	-0.278%	7,518,563	-0.012%
2026-03-09	81.8500	82.9700	80.0400	82.8600	-0.253%	9,666,164	-0.290%
2026-03-06	83.4300	83.4500	82.1000	83.0700	-1.843%	6,889,825	-0.542%
2026-03-05	84.7800	85.7900	83.5100	84.6300	-1.524%	5,138,518	-2.375%
2026-03-04	86.3200	86.8400	85.2500	85.9400	+0.339%	4,424,424	-3.863%
2026-03-03	84.2200	85.9850	82.8500	85.6500	-0.592%	9,207,183	-3.538%
2026-03-02	85.5700	86.4550	85.0100	86.1600	-0.943%	7,439,357	-4.109%
2026-02-27	86.8600	87.2650	86.3000	86.9800	-0.787%	4,373,496	-5.013%
2026-02-26	87.0100	88.3400	86.9100	87.6700	+1.130%	7,724,273	-5.760%
2026-02-25	87.2200	87.2200	86.0200	86.6900	-0.790%	6,667,990	-4.695%
2026-02-24	86.9300	87.9100	86.7010	87.3800	+0.657%	4,325,483	-5.447%
2026-02-23	88.1500	88.2300	85.4300	86.8100	-2.087%	6,947,262	-4.827%
2026-02-20	87.6400	90.0500	87.0100	88.6600	+0.727%	10,964,273	-6.813%
2026-02-19	87.8100	88.2700	87.1901	88.0200	-0.045%	2,844,042	-6.135%
2026-02-18	87.1600	88.6500	86.9150	88.0600	+0.755%	5,682,065	-6.178%
2026-02-17	88.0200	88.8700	86.4100	87.4000	-0.501%	4,435,510	-5.469%
2026-02-13	87.2400	88.1200	86.2000	87.8400	+1.631%	8,069,119	-5.943%
2026-02-12	87.8200	88.8900	86.0500	86.4300	-0.963%	4,939,673	-4.408%
2026-02-11	87.9100	88.4900	86.9850	87.2700	-0.229%	3,257,112	-5.328%
2026-02-10	88.8900	89.0600	87.3900	87.4700	-1.763%	5,194,327	-5.545%
2026-02-09	89.5000	89.8700	88.6800	89.0400	-0.769%	4,401,481	-7.210%
2026-02-06	87.8900	89.8000	87.7000	89.7300	+2.831%	5,351,349	-7.924%
2026-02-05	88.8500	89.3700	87.0101	87.2600	-2.372%	4,765,315	-5.317%
2026-02-04	88.6300	89.8300	88.1000	89.3800	+1.441%	6,656,830	-7.563%
2026-02-03	87.7800	89.4000	87.4800	88.1100	+0.182%	7,800,762	-6.231%
2026-02-02	86.3300	87.9800	85.8500	87.9500	+1.877%	5,212,924	-6.060%
2026-01-30	86.0500	86.9300	85.6800	86.3300	-0.023%	5,257,621	-4.297%
2026-01-29	87.2400	87.6100	85.9200	86.3500	-1.145%	4,526,922	-4.320%
2026-01-28	88.4900	88.7750	86.8900	87.3500	-1.210%	4,634,713	-5.415%
2026-01-27	88.9100	89.0300	87.6800	88.4200	-0.417%	2,903,474	-6.560%
2026-01-26	88.8900	89.3900	88.3900	88.7900	-0.079%	2,238,972	-6.949%
2026-01-23	89.4900	90.0000	88.4800	88.8600	-0.914%	3,781,080	-7.022%
2026-01-22	90.9400	91.6500	89.4850	89.6800	-0.785%	4,252,953	-7.872%
2026-01-21	89.3500	90.9700	89.2650	90.3900	+1.768%	4,195,825	-8.596%
2026-01-20	89.0200	89.7400	88.2700	88.8200	-1.770%	5,435,173	-6.980%
2026-01-16	90.7500	90.8650	90.0950	90.4200	-0.506%	2,856,699	-8.626%
2026-01-15	89.8200	91.2500	89.4600	90.8800	+1.225%	4,237,164	-9.089%
2026-01-14	90.2500	90.8000	89.3550	89.7800	-0.675%	7,788,635	-7.975%
2026-01-13	90.1700	90.4600	89.8500	90.3900	+0.567%	3,248,742	-8.596%
2026-01-12	88.8700	90.5450	87.9500	89.8800	-0.233%	5,975,697	-8.077%
2026-01-09	90.0000	90.8700	88.2300	90.0900	+0.278%	10,813,258	-8.292%
2026-01-08	87.9800	90.7100	87.7700	89.8400	+1.802%	7,685,904	-8.037%
2026-01-07	88.9900	89.5200	88.2350	88.2500	-0.909%	3,642,748	-6.380%
2026-01-06	86.7300	89.3400	86.7300	89.0600	+2.438%	7,114,587	-7.231%
2026-01-05	85.8900	87.6150	85.6100	86.9400	+1.211%	4,068,318	-4.969%
2026-01-02	85.7500	86.2000	85.0900	85.9000	+0.715%	4,020,688	-3.818%
2025-12-31	85.9700	86.0100	85.2600	85.2900	-0.791%	2,325,667	-3.130%
2025-12-30	86.4700	86.4900	85.9200	85.9700	-0.682%	1,423,014	-3.897%
2025-12-29	86.9800	87.2600	86.4200	86.5600	-0.768%	1,847,548	-4.552%
2025-12-26	87.2700	87.5200	86.8500	87.2300	-0.046%	2,387,890	-5.285%
2025-12-24	86.3400	87.4200	86.3400	87.2700	+1.030%	2,659,347	-5.328%
2025-12-23	87.2300	87.3200	86.1700	86.3800	-0.884%	4,407,712	-4.353%
2025-12-22	87.6000	87.8700	86.9100	87.1500	-0.411%	4,647,734	-5.198%
2025-12-19	87.4500	87.5600	86.8900	87.5100	+0.252%	4,935,698	-5.588%
2025-12-18	87.7700	88.5300	87.1700	87.2900	+0.057%	4,374,230	-5.350%
2025-12-17	87.6900	88.1900	87.0700	87.2400	-0.092%	4,307,427	-5.296%
2025-12-16	87.6500	88.2300	86.8250	87.3200	-0.445%	4,082,701	-5.383%
2025-12-15	88.4400	88.4450	87.6750	87.7100	-0.205%	4,498,065	-5.803%
2025-12-12	89.1100	89.2800	87.6900	87.8900	-0.980%	7,064,286	-5.996%
2025-12-11	87.8400	89.0700	87.8200	88.7600	+0.944%	5,088,580	-6.918%
2025-12-10	86.6100	88.3200	86.5800	87.9300	+1.384%	5,375,791	-6.039%
2025-12-09	85.4400	86.8750	85.1500	86.7300	+1.037%	4,941,356	-4.739%
2025-12-08	86.5400	86.7200	85.5800	85.8400	-0.452%	5,173,252	-3.751%
2025-12-05	85.6100	87.0000	85.4100	86.2300	+1.245%	5,005,197	-4.186%
2025-12-04	85.1900	86.0700	84.3800	85.1700	-0.351%	4,519,359	-2.994%
2025-12-03	84.4600	86.0000	84.4600	85.4700	+1.424%	4,214,044	-3.335%
2025-12-02	84.9900	84.9900	83.8950	84.2700	-0.437%	4,270,835	-1.958%
2025-12-01	83.6500	85.3800	83.5200	84.6400	+0.344%	4,528,871	-2.387%
2025-11-28	84.6900	84.6900	84.0300	84.3500	-0.083%	2,147,599	-2.051%
2025-11-26	83.4000	84.9000	83.2400	84.4200	+1.491%	4,206,646	-2.132%
2025-11-25	80.3500	83.7150	80.3500	83.1800	+4.550%	7,740,400	-0.673%
2025-11-24	80.0700	80.3200	79.4000	79.5600	-0.475%	5,161,436	+3.846%
2025-11-21	77.6900	80.4800	77.6100	79.9400	+3.442%	8,740,759	+3.353%
2025-11-20	78.6600	79.4000	77.2400	77.2800	-1.340%	6,472,404	+6.910%
2025-11-19	78.9500	79.1400	77.8400	78.3300	-0.445%	4,917,612	+5.477%
2025-11-18	78.1900	79.2450	77.9400	78.6800	-0.025%	4,868,027	+5.008%
2025-11-17	79.7700	80.3500	78.3550	78.7000	-1.662%	6,073,058	+4.981%
2025-11-14	79.8800	80.5200	79.6700	80.0300	-0.584%	5,890,388	+3.236%
2025-11-13	81.5200	82.2900	80.3050	80.5000	-1.215%	5,724,887	+2.634%
2025-11-12	81.4200	82.3200	81.3950	81.4900	+0.605%	4,301,870	+1.387%
2025-11-11	80.7500	81.3350	80.5800	81.0000	+0.947%	3,259,697	+2.000%
2025-11-10	80.5600	80.6700	79.6100	80.2400	+0.426%	4,577,349	+2.966%
2025-11-07	78.5700	80.2750	78.3300	79.9000	+1.383%	6,684,847	+3.404%
2025-11-06	80.7100	80.7788	78.6700	78.8100	-2.943%	8,987,387	+4.834%
2025-11-05	80.2500	82.3000	79.6050	81.2000	+1.665%	16,396,485	+1.749%
2025-11-04	80.1600	80.4700	79.6950	79.8700	-1.468%	4,175,827	+3.443%
2025-11-03	81.0100	81.1050	79.9850	81.0600	+0.037%	3,766,369	+1.925%
2025-10-31	81.0800	81.2000	80.2850	81.0300	-0.185%	3,874,392	+1.962%
2025-10-30	82.7200	82.9600	81.0150	81.1800	-2.790%	7,900,792	+1.774%
2025-10-29	84.9100	85.0150	82.9300	83.5100	-2.247%	10,195,768	-1.066%
2025-10-28	85.3200	86.1950	84.8300	85.4300	-0.105%	3,409,074	-3.289%
2025-10-27	85.7700	86.2100	85.2200	85.5200	+0.861%	2,958,056	-3.391%
2025-10-24	85.7700	85.9793	84.7500	84.7900	-0.388%	3,799,707	-2.559%
2025-10-23	84.8200	85.4000	84.2600	85.1200	+0.224%	3,585,505	-2.937%
2025-10-22	85.1200	85.3600	84.3850	84.9300	-0.434%	3,311,413	-2.720%
2025-10-21	84.7500	85.8900	84.3500	85.3000	+0.566%	3,352,314	-3.142%
2025-10-20	84.7300	85.2050	84.5100	84.8200	+0.952%	3,106,977	-2.594%
2025-10-17	83.7600	84.4500	83.6300	84.0200	+0.071%	4,336,565	-1.666%
2025-10-16	85.2600	85.3700	83.4250	83.9600	-1.444%	5,298,577	-1.596%
2025-10-15	85.5500	86.4900	84.9400	85.1900	+0.283%	3,842,407	-3.017%
2025-10-14	82.8300	85.4400	82.7800	84.9500	+1.578%	5,711,553	-2.743%
2025-10-13	81.9700	83.7300	81.8000	83.6300	+3.336%	7,925,216	-1.208%
2025-10-10	83.7000	84.0200	80.8750	80.9300	-3.124%	10,135,767	+2.088%
2025-10-09	84.6500	84.6900	83.4050	83.5400	-1.148%	4,166,538	-1.101%
2025-10-08	84.5700	84.8400	84.0300	84.5100	+0.464%	2,596,109	-2.236%
2025-10-07	85.4000	85.4300	83.8950	84.1200	-1.441%	7,426,927	-1.783%
2025-10-06	87.2100	87.2100	85.2800	85.3500	-1.885%	5,921,195	-3.199%
2025-10-03	86.9200	87.7000	86.9200	86.9900	+0.242%	3,650,382	-5.024%
2025-10-02	86.3800	86.9700	85.9100	86.7800	+0.510%	2,562,511	-4.794%
2025-10-01	86.0300	86.8000	85.6600	86.3400	+0.186%	3,976,501	-4.309%
2025-09-30	86.7900	86.7900	85.3700	86.1800	-0.726%	4,121,521	-4.131%
2025-09-29	86.9800	86.9800	85.7400	86.8100	+0.289%	2,947,894	-4.827%
2025-09-26	85.6900	86.7000	85.3600	86.5600	+1.039%	3,003,212	-4.552%
2025-09-25	86.0500	86.2200	85.3650	85.6700	-1.698%	2,532,523	-3.560%
2025-09-24	87.1300	87.8800	86.9200	87.1500	+0.242%	4,592,332	-5.198%
2025-09-23	87.0400	87.8000	86.8800	86.9400	+0.300%	3,863,620	-4.969%
2025-09-22	87.3500	87.5000	86.3000	86.6800	-0.699%	4,414,602	-4.684%
2025-09-19	88.6800	88.6800	86.8100	87.2900	-1.356%	3,710,652	-5.350%
2025-09-18	87.9800	88.9800	87.8500	88.4900	+0.947%	5,640,413	-6.634%
2025-09-17	87.7400	89.4100	87.1700	87.6600	+0.206%	9,110,009	-5.749%
2025-09-16	87.4500	87.6150	86.5400	87.4800	-0.091%	3,954,778	-5.556%
2025-09-15	86.8700	87.6900	86.4600	87.5600	+1.413%	5,712,587	-5.642%
2025-09-12	87.8300	87.9000	86.2700	86.3400	-2.064%	7,134,026	-4.309%
2025-09-11	86.7200	88.2300	86.5400	88.1600	+1.990%	3,808,346	-6.284%
2025-09-10	86.3300	86.7100	85.9200	86.4400	-0.311%	4,251,739	-4.419%
2025-09-09	87.3100	87.3100	85.9600	86.7100	-0.835%	6,337,007	-4.717%
2025-09-08	87.5800	87.5800	86.5200	87.4400	+0.103%	5,775,038	-5.512%
2025-09-05	87.2300	87.7200	86.6300	87.3500	+0.437%	5,067,163	-5.415%
2025-09-04	85.4200	87.0050	85.2600	86.9700	+2.595%	4,426,644	-5.002%
2025-09-03	84.3300	85.0500	84.2200	84.7700	+0.510%	3,545,618	-2.536%
2025-09-02	83.3400	84.4100	83.1117	84.3400	+0.178%	3,952,398	-2.039%
2025-08-29	85.6400	85.7050	84.1100	84.1900	-1.313%	4,323,305	-1.865%
2025-08-28	86.7100	87.1500	84.9558	85.3100	-0.906%	6,246,508	-3.153%
2025-08-27	85.0400	86.1550	84.9500	86.0900	+1.809%	5,965,613	-4.031%
2025-08-26	84.7500	85.0800	84.2700	84.5600	-0.047%	3,909,744	-2.294%
2025-08-25	84.8200	85.0300	84.5200	84.6000	-0.797%	3,505,157	-2.340%
2025-08-22	83.7100	85.8400	83.4200	85.2800	+2.512%	8,224,469	-3.119%
2025-08-21	83.1800	83.3250	82.4900	83.1900	-0.704%	4,633,042	-0.685%
2025-08-20	83.8600	84.1590	83.2600	83.7800	-0.558%	3,469,107	-1.385%
2025-08-19	84.4500	85.3700	83.9300	84.2500	-0.083%	3,107,083	-1.935%
2025-08-18	83.5500	84.4200	83.4650	84.3200	+0.897%	2,832,847	-2.016%
2025-08-15	83.8700	84.2300	83.2000	83.5700	-0.215%	4,170,811	-1.137%
2025-08-14	83.7100	84.0400	83.0800	83.7500	-1.505%	6,405,357	-1.349%
2025-08-13	83.2000	85.2150	82.8500	85.0300	+2.163%	6,202,078	-2.834%
2025-08-12	81.5900	83.2500	81.5300	83.2300	+2.715%	6,862,980	-0.733%
2025-08-11	81.0400	81.4100	80.7000	81.0300	+0.322%	3,805,053	+1.962%
2025-08-08	81.7300	82.0000	80.6300	80.7700	-0.554%	3,811,815	+2.290%
2025-08-07	82.2100	82.7400	80.8600	81.2200	-0.209%	5,306,692	+1.724%
2025-08-06	80.0600	81.4200	80.0000	81.3900	+2.274%	5,852,276	+1.511%
2025-08-05	79.9100	80.1600	78.9800	79.5800	+0.113%	6,003,612	+3.820%
2025-08-04	78.3600	79.5800	78.3600	79.4900	+2.107%	7,021,398	+3.938%
2025-08-01	77.5500	78.1600	76.7200	77.8500	-0.777%	10,631,363	+6.127%
2025-07-31	79.4700	79.6600	78.3100	78.4600	-1.171%	7,765,365	+5.302%
2025-07-30	80.6800	80.6800	78.9850	79.3900	-1.047%	8,017,737	+4.069%
2025-07-29	81.7500	81.7500	80.1300	80.2300	-1.691%	8,722,723	+2.979%
2025-07-28	81.7800	82.0450	81.1900	81.6100	-0.196%	4,143,984	+1.238%
2025-07-25	82.1000	82.1000	81.1800	81.7700	+0.294%	4,256,409	+1.040%
2025-07-24	82.7600	82.9500	81.4500	81.5300	-1.653%	6,315,451	+1.337%
2025-07-23	82.9000	83.3200	82.3300	82.9000	+0.278%	7,729,096	-0.338%
2025-07-22	82.0300	82.9900	81.2000	82.6700	+2.836%	11,320,725	-0.060%
2025-07-21	79.9700	80.8200	79.9700	80.3900	+0.904%	3,601,563	+2.774%
2025-07-18	79.8400	80.1900	79.2000	79.6700	+0.239%	4,321,430	+3.703%
2025-07-17	79.1800	79.7400	78.9200	79.4800	+0.493%	5,305,541	+3.951%
2025-07-16	79.5400	79.8300	78.0100	79.0900	+0.038%	6,180,212	+4.463%
2025-07-15	81.0200	81.1699	79.0550	79.0600	-2.153%	4,729,991	+4.503%
2025-07-14	80.2000	80.8750	79.9950	80.8000	+0.673%	3,059,791	+2.252%
2025-07-11	80.5300	80.6500	79.9500	80.2600	-0.840%	4,013,608	+2.940%
2025-07-10	80.2200	81.7000	80.1100	80.9400	+0.935%	4,369,321	+2.076%
2025-07-09	80.1800	80.2700	79.5100	80.1900	+0.489%	3,677,071	+3.030%
2025-07-08	80.2500	80.4300	79.2900	79.8000	-0.175%	4,666,526	+3.534%
2025-07-07	80.0200	80.5100	79.4700	79.9400	-0.856%	3,801,410	+3.353%
2025-07-03	80.3100	80.7700	80.1100	80.6300	+0.574%	4,109,282	+2.468%
2025-07-02	79.4200	80.2000	78.9100	80.1700	+0.995%	6,760,052	+3.056%
2025-07-01	76.4600	80.2550	76.4600	79.3800	+3.011%	10,167,583	+4.082%
2025-06-30	77.5400	77.5600	76.6550	77.0600	-0.375%	4,319,762	+7.215%
2025-06-27	76.9100	77.7950	76.7288	77.3500	+0.940%	4,222,016	+6.813%
2025-06-26	76.6800	76.7300	76.0600	76.6300	+0.209%	3,631,512	+7.817%
2025-06-25	77.5200	77.5200	76.3500	76.4700	-0.971%	2,406,423	+8.042%
2025-06-24	77.5000	77.7700	76.7800	77.2200	+0.065%	5,014,171	+6.993%
2025-06-23	76.4000	77.3450	75.6950	77.1700	+0.208%	5,013,800	+7.062%
2025-06-20	77.0400	77.1700	76.5800	77.0100	+0.931%	4,770,931	+7.285%
2025-06-18	76.2100	76.9400	76.0000	76.3000	+0.079%	3,059,624	+8.283%
2025-06-17	76.1450	77.2400	76.1450	76.2400	-1.064%	6,198,766	+8.368%
2025-06-16	76.4300	77.2200	75.8800	77.0600	+2.269%	4,301,951	+7.215%
2025-06-13	76.1500	76.9300	75.0200	75.3500	-2.358%	7,697,225	+9.648%
2025-06-12	77.4200	77.4200	76.7100	77.1700	-1.001%	3,366,246	+7.062%
2025-06-11	79.0100	79.1200	77.7900	77.9500	-1.304%	3,772,207	+5.991%
2025-06-10	79.2200	79.3850	78.5600	78.9800	+0.241%	4,518,194	+4.609%
2025-06-09	78.7200	79.0400	78.4400	78.7900	+0.587%	5,335,894	+4.861%
2025-06-06	78.3300	78.4200	77.7500	78.3300	+1.006%	4,896,480	+5.477%
2025-06-05	77.1300	77.9800	77.0300	77.5500	+0.714%	6,337,176	+6.538%
2025-06-04	77.4600	77.5700	76.6500	77.0000	-0.696%	3,453,741	+7.299%
2025-06-03	76.8100	77.8000	76.5200	77.5400	+1.772%	3,458,213	+6.551%
2025-06-02	75.7200	76.2500	74.9100	76.1900	+0.342%	3,901,576	+8.439%
2025-05-30	75.3400	76.3300	75.2300	75.9300	-0.013%	4,947,343	+8.811%
2025-05-29	77.1800	77.1800	75.2000	75.9400	-0.563%	7,026,418	+8.796%
2025-05-28	77.2100	77.4400	76.0350	76.3700	-0.065%	5,023,978	+8.184%
2025-05-27	75.7700	76.5450	75.0300	76.4200	+2.330%	5,358,505	+8.113%
2025-05-23	73.8700	75.0100	73.8700	74.6800	-1.125%	4,834,293	+10.632%
2025-05-22	74.5600	75.9050	74.5600	75.5300	+1.792%	4,891,826	+9.387%
2025-05-21	75.3000	75.5400	74.0800	74.2000	-3.070%	8,189,874	+11.348%
2025-05-20	76.3100	76.9800	76.0900	76.5500	+0.367%	5,595,037	+7.929%
2025-05-19	75.2800	76.4950	75.1100	76.2700	-0.262%	4,318,791	+8.326%
2025-05-16	75.5600	76.6500	75.5200	76.4700	+1.312%	3,960,560	+8.042%
2025-05-15	74.7700	75.5000	74.4000	75.4800	+1.547%	6,768,992	+9.459%
2025-05-14	74.3200	75.0850	73.9500	74.3300	-0.242%	7,755,355	+11.153%
2025-05-13	74.8600	75.3200	74.2700	74.5100	-0.054%	7,392,948	+10.884%
2025-05-12	74.2400	75.2100	73.4400	74.5500	+5.925%	13,966,875	+10.825%
2025-05-09	71.0700	71.2300	70.1713	70.3800	-1.166%	5,507,223	+17.391%
2025-05-08	70.8000	71.7800	70.5300	71.2100	+1.554%	7,223,978	+16.023%
2025-05-07	70.3200	70.7200	69.6700	70.1200	+0.718%	5,433,783	+17.827%
2025-05-06	69.6800	70.1400	69.1650	69.6200	-0.869%	4,957,267	+18.673%
2025-05-05	70.2100	71.1000	70.0550	70.2300	-0.496%	4,559,683	+17.642%
2025-05-02	70.2200	70.9700	69.9350	70.5800	+2.171%	6,728,238	+17.059%
2025-05-01	68.8700	69.7500	68.5900	69.0800	+0.553%	4,676,047	+19.600%
2025-04-30	67.9600	68.7800	66.9300	68.7000	-0.435%	6,663,122	+20.262%
2025-04-29	68.3300	69.1000	67.8400	69.0000	+0.481%	4,404,692	+19.739%
2025-04-28	68.6400	69.0700	67.8800	68.6700	+0.277%	3,472,870	+20.315%
2025-04-25	68.2200	68.5200	67.7600	68.4800	+0.029%	4,314,028	+20.648%
2025-04-24	67.3500	68.6300	66.8700	68.4600	+1.648%	6,539,406	+20.684%
2025-04-23	69.1500	70.2200	67.2850	67.3500	+0.238%	10,710,132	+22.673%
2025-04-22	66.4000	67.8200	66.1300	67.1900	+2.393%	7,575,318	+22.965%
2025-04-21	65.9100	66.0100	64.6000	65.6200	-1.323%	5,236,991	+25.907%
2025-04-17	65.0800	66.6200	65.0000	66.5000	+2.418%	8,778,348	+24.241%
2025-04-16	65.3200	65.8900	64.3400	64.9300	-1.157%	5,056,159	+27.245%
2025-04-15	66.5400	67.1300	65.3800	65.6900	-1.573%	8,914,203	+25.773%
2025-04-14	67.5000	67.5000	65.4400	66.7400	+0.648%	6,802,178	+23.794%
2025-04-11	65.9700	66.4381	64.2450	66.3100	+0.363%	8,657,981	+24.597%

.dark-mode .hRtKzX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hRtKzX{ color: #333333; background-color: white; border: 2px solid #333333; }XRTState Street SPDR S&P Retail ETFstock NYSE ETF

XRT
State Street SPDR S&P Retail ETF
stock NYSE ETF