SPDR S&P Retail ETF (XRT)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	86.38	86.97	85.91	86.78	2,562,511	86.78
10/01/2025	86.03	86.80	85.66	86.34	3,976,502	86.34
9/30/2025	86.79	86.79	85.37	86.18	4,121,521	86.18
9/29/2025	86.98	86.98	85.74	86.81	2,947,894	86.81
9/26/2025	85.69	86.70	85.36	86.56	3,003,212	86.56
9/25/2025	86.05	86.22	85.36	85.67	2,532,523	85.67
9/24/2025	87.13	87.88	86.92	87.15	4,592,336	87.15
9/23/2025	87.04	87.80	86.88	86.94	3,863,620	86.94
9/22/2025	87.35	87.50	86.30	86.68	4,414,603	86.68
9/19/2025	88.68	88.68	86.81	87.29	3,710,653	87.19
9/18/2025	87.98	88.98	87.85	88.49	5,640,413	88.39
9/17/2025	87.74	89.41	87.17	87.66	9,145,407	87.56
9/16/2025	87.45	87.61	86.54	87.48	3,954,781	87.38
9/15/2025	86.87	87.69	86.46	87.56	5,718,143	87.46
9/12/2025	87.83	87.90	86.27	86.34	7,134,036	86.24
9/11/2025	86.72	88.23	86.54	88.16	3,808,347	88.06
9/10/2025	86.33	86.71	85.92	86.44	4,251,741	86.34
9/09/2025	87.31	87.31	85.96	86.71	6,337,009	86.61
9/08/2025	87.58	87.58	86.52	87.44	5,774,930	87.34
9/05/2025	87.23	87.72	86.63	87.35	5,067,165	87.25
9/04/2025	85.42	87.00	85.26	86.97	4,426,646	86.87
9/03/2025	84.33	85.05	84.22	84.77	3,545,549	84.67
9/02/2025	83.34	84.41	83.11	84.34	3,952,398	84.24
8/29/2025	85.64	85.70	84.11	84.19	4,323,309	84.09
8/28/2025	86.71	87.15	84.96	85.31	6,246,512	85.21
8/27/2025	85.04	86.16	84.95	86.09	5,965,616	85.99
8/26/2025	84.75	85.08	84.27	84.56	3,909,746	84.46
8/25/2025	84.82	85.03	84.52	84.60	3,505,158	84.50
8/22/2025	83.71	85.84	83.42	85.28	8,224,474	85.18
8/21/2025	83.18	83.33	82.49	83.19	4,633,044	83.09
8/20/2025	83.86	84.16	83.26	83.78	3,469,108	83.68
8/19/2025	84.45	85.37	83.93	84.25	3,107,084	84.15
8/18/2025	83.55	84.42	83.47	84.32	2,832,729	84.22
8/15/2025	83.87	84.23	83.20	83.57	4,170,812	83.47
8/14/2025	83.71	84.04	83.08	83.75	6,405,102	83.65
8/13/2025	83.20	85.22	82.85	85.03	6,202,083	84.93
8/12/2025	81.59	83.25	81.53	83.23	6,862,883	83.13
8/11/2025	81.04	81.41	80.70	81.03	3,805,053	80.94
8/08/2025	81.73	82.00	80.63	80.77	3,811,816	80.68
8/07/2025	82.21	82.74	80.86	81.22	5,306,694	81.13
8/06/2025	80.06	81.42	80.00	81.39	6,029,276	81.29
8/05/2025	79.91	80.16	78.98	79.58	6,003,181	79.49
8/04/2025	78.36	79.58	78.36	79.49	7,021,401	79.40
8/01/2025	77.55	78.16	76.72	77.85	10,631,369	77.76
7/31/2025	79.47	79.66	78.31	78.46	7,765,369	78.37
7/30/2025	80.68	80.68	78.98	79.39	8,017,737	79.30
7/29/2025	81.75	81.75	80.13	80.23	9,295,850	80.14
7/28/2025	81.78	82.05	81.19	81.61	4,143,984	81.51
7/25/2025	82.10	82.10	81.18	81.77	4,256,410	81.67
7/24/2025	82.76	82.95	81.45	81.53	6,315,456	81.43
7/23/2025	82.90	83.32	82.33	82.90	7,729,100	82.80
7/22/2025	82.03	82.99	81.20	82.67	11,320,815	82.57
7/21/2025	79.97	80.82	79.97	80.39	3,601,563	80.30
7/18/2025	79.84	80.19	79.20	79.67	4,321,431	79.58
7/17/2025	79.18	79.74	78.92	79.48	5,305,548	79.39
7/16/2025	79.54	79.83	78.01	79.09	6,180,213	79.00
7/15/2025	81.02	81.17	79.06	79.06	4,729,961	78.97
7/14/2025	80.20	80.88	80.00	80.80	3,059,793	80.71
7/11/2025	80.53	80.65	79.95	80.26	4,013,612	80.17
7/10/2025	80.22	81.70	80.11	80.94	4,369,321	80.85
7/09/2025	80.18	80.27	79.51	80.19	3,677,070	80.10
7/08/2025	80.25	80.43	79.29	79.80	4,666,530	79.71
7/07/2025	80.02	80.51	79.47	79.94	3,801,413	79.85
7/03/2025	80.31	80.77	80.11	80.63	4,109,284	80.54