MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XRT — State Street SPDR S&P Retail ETF
NYSE ArcaState Street SPDR S&P Retail ETF
$83.91
+1.00(+1.21%)
- O
- 82.66
- H
- 84.22
- L
- 82.47
- V
- 4.19M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$83.91
Period Return+22.19%
Period High$93.52
Period Low$66.93
Avg Daily Volume5.03M
Total Trading Days365
XRT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $82.66 | $84.22 | $82.47 | $83.91 | +$1.00 | +1.21% | 4,194,265 | $83.50 | $82.47 $84.22 |
| Oct 7, 2026 | $82.54 | $83.28 | $82.41 | $82.91 | $-0.04 | -0.05% | 2,586,255 | $82.88 | $82.41 $83.28 |
| Oct 6, 2026 | $82.87 | $83.51 | $82.60 | $82.95 | +$0.03 | +0.04% | 2,256,706 | $83.05 | $82.60 $83.51 |
| Oct 5, 2026 | $82.74 | $83.07 | $82.01 | $82.92 | +$0.29 | +0.35% | 2,206,651 | $82.64 | $82.01 $83.07 |
| Oct 2, 2026 | $83.36 | $83.61 | $82.49 | $82.63 | +$0.01 | +0.01% | 2,542,766 | $82.87 | $82.49 $83.61 |
| Oct 1, 2026 | $82.27 | $83.26 | $81.58 | $82.62 | +$0.47 | +0.57% | 3,748,683 | $82.47 | $81.58 $83.26 |
| Sep 30, 2026 | $82.86 | $83.07 | $82.06 | $82.15 | $-0.32 | -0.39% | 1,666,754 | $82.40 | $82.06 $83.07 |
| Sep 29, 2026 | $82.67 | $82.83 | $81.94 | $82.47 | $-0.08 | -0.10% | 2,328,042 | $82.43 | $81.94 $82.83 |
| Sep 28, 2026 | $82.04 | $83.08 | $81.65 | $82.55 | +$0.08 | +0.10% | 2,916,493 | $82.50 | $81.65 $83.08 |
| Sep 25, 2026 | $82.27 | $82.86 | $81.62 | $82.47 | +$0.37 | +0.45% | 3,429,399 | $82.37 | $81.62 $82.86 |
| Sep 24, 2026 | $82.20 | $82.66 | $81.64 | $82.10 | +$0.00 | +0.00% | 2,894,842 | $82.13 | $81.64 $82.66 |
| Sep 23, 2026 | $83.59 | $83.60 | $82.05 | $82.10 | $-1.57 | -1.88% | 2,805,125 | $82.48 | $82.05 $83.60 |
| Sep 22, 2026 | $83.61 | $84.39 | $83.21 | $83.67 | +$1.11 | +1.34% | 3,583,862 | $83.81 | $83.21 $84.39 |
| Sep 21, 2026 | $82.35 | $83.17 | $81.82 | $82.56 | +$0.53 | +0.65% | 2,439,484 | $82.64 | $81.82 $83.17 |
| Sep 18, 2026 | $82.47 | $82.82 | $82.00 | $82.03 | $-0.79 | -0.95% | 2,772,052 | $82.25 | $82.00 $82.82 |
| Sep 17, 2026 | $83.73 | $83.91 | $82.82 | $82.82 | +$0.09 | +0.11% | 1,917,354 | $83.08 | $82.82 $83.91 |
| Sep 16, 2026 | $83.42 | $84.15 | $82.43 | $82.73 | $-0.49 | -0.59% | 5,053,122 | $83.41 | $82.43 $84.15 |
| Sep 15, 2026 | $85.44 | $85.51 | $83.12 | $83.22 | $-2.30 | -2.69% | 3,891,474 | $83.68 | $83.12 $85.51 |
| Sep 14, 2026 | $84.68 | $86.11 | $84.47 | $85.52 | +$0.73 | +0.86% | 3,704,500 | $85.58 | $84.47 $86.11 |
| Sep 11, 2026 | $84.48 | $84.98 | $84.00 | $84.79 | +$1.16 | +1.39% | 2,943,209 | $84.66 | $84.00 $84.98 |
| Sep 10, 2026 | $83.72 | $84.02 | $83.12 | $83.63 | $-0.67 | -0.79% | 5,067,157 | $83.63 | $83.12 $84.02 |
| Sep 9, 2026 | $85.36 | $85.38 | $84.29 | $84.30 | $-1.40 | -1.63% | 4,315,724 | $84.62 | $84.29 $85.38 |
| Sep 8, 2026 | $87.31 | $87.51 | $85.43 | $85.70 | $-1.89 | -2.16% | 4,495,940 | $85.91 | $85.43 $87.51 |
| Sep 4, 2026 | $86.42 | $87.71 | $86.28 | $87.59 | +$0.86 | +0.99% | 3,041,324 | $87.32 | $86.28 $87.71 |
| Sep 3, 2026 | $86.99 | $87.43 | $85.95 | $86.73 | +$0.35 | +0.41% | 3,703,127 | $86.54 | $85.95 $87.43 |
| Sep 2, 2026 | $86.15 | $86.95 | $85.90 | $86.38 | +$0.46 | +0.54% | 2,568,839 | $86.52 | $85.90 $86.95 |
| Sep 1, 2026 | $85.62 | $86.70 | $85.29 | $85.92 | $-0.18 | -0.21% | 4,412,706 | $85.93 | $85.29 $86.70 |
| Aug 31, 2026 | $86.83 | $86.99 | $86.09 | $86.10 | $-0.79 | -0.91% | 3,068,693 | $86.35 | $86.09 $86.99 |
| Aug 28, 2026 | $87.13 | $87.63 | $86.84 | $86.89 | +$0.30 | +0.35% | 2,410,414 | $87.15 | $86.84 $87.63 |
| Aug 27, 2026 | $87.25 | $87.68 | $86.46 | $86.59 | $-1.64 | -1.86% | 3,089,817 | $86.92 | $86.46 $87.68 |