State Street PDR S&P Retail ETF (XRT)
83.22
-2.30
(-2.69%)
USD |
NYSEARCA |
Sep 15, 16:00
83.23
+0.01
(+0.01%)
After-Hours: 20:00
XRT Price : 83.22 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 85.44 | 85.51 | 83.12 | 83.22 | 3.891M |
| Sep 14, 2026 | 84.68 | 86.10 | 84.47 | 85.52 | 3.704M |
| Sep 11, 2026 | 84.48 | 84.98 | 84.00 | 84.79 | 2.943M |
| Sep 10, 2026 | 83.72 | 84.02 | 83.12 | 83.63 | 5.067M |
| Sep 09, 2026 | 85.36 | 85.38 | 84.29 | 84.30 | 4.316M |
| Sep 08, 2026 | 87.31 | 87.51 | 85.43 | 85.70 | 4.496M |
| Sep 04, 2026 | 86.42 | 87.71 | 86.28 | 87.59 | 3.041M |
| Sep 03, 2026 | 86.99 | 87.43 | 85.95 | 86.73 | 3.703M |
| Sep 02, 2026 | 86.15 | 86.95 | 85.90 | 86.38 | 2.569M |
| Sep 01, 2026 | 85.62 | 86.70 | 85.29 | 85.92 | 4.413M |
| Aug 31, 2026 | 86.83 | 86.99 | 86.09 | 86.10 | 3.069M |
| Aug 28, 2026 | 87.13 | 87.63 | 86.84 | 86.89 | 2.410M |
| Aug 27, 2026 | 87.25 | 87.68 | 86.46 | 86.59 | 3.090M |
| Aug 26, 2026 | 88.26 | 88.94 | 88.02 | 88.23 | 2.931M |
| Aug 25, 2026 | 88.57 | 88.72 | 87.56 | 87.89 | 3.297M |
| Aug 24, 2026 | 87.80 | 88.94 | 87.80 | 88.85 | 3.646M |
| Aug 21, 2026 | 87.43 | 87.83 | 87.15 | 87.71 | 2.462M |
| Aug 20, 2026 | 87.14 | 87.58 | 86.36 | 86.73 | 7.552M |
| Aug 19, 2026 | 87.65 | 89.22 | 87.65 | 88.83 | 4.573M |
| Aug 18, 2026 | 87.74 | 88.55 | 87.08 | 87.13 | 3.835M |
| Aug 17, 2026 | 88.47 | 88.60 | 87.43 | 87.54 | 3.616M |
| Aug 14, 2026 | 89.16 | 89.44 | 88.64 | 88.95 | 3.456M |
| Aug 13, 2026 | 89.43 | 89.69 | 88.38 | 89.29 | 2.954M |
| Aug 12, 2026 | 89.38 | 89.73 | 88.42 | 88.78 | 3.716M |
| Aug 11, 2026 | 90.10 | 90.59 | 89.60 | 89.63 | 3.246M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median