State Street SPDR S&P Retail ETF ( XRT) - Price History
Monthly price history for XRT (State Street SPDR S&P Retail ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $83.37 | $83.37 |
| May 2026 | $83.99 | $83.99 |
| April 2026 | $85.78 | $85.78 |
| March 2026 | $80.47 | $80.47 |
| February 2026 | $86.75 | $86.98 |
| January 2026 | $86.10 | $86.33 |
| December 2025 | $85.06 | $85.29 |
| November 2025 | $83.96 | $84.35 |
| October 2025 | $80.65 | $81.03 |
| September 2025 | $85.78 | $86.18 |
| August 2025 | $83.70 | $84.19 |
| July 2025 | $78 | $78.46 |
| June 2025 | $76.61 | $77.06 |
| May 2025 | $75.29 | $75.93 |
| April 2025 | $68.12 | $68.70 |
| March 2025 | $68.50 | $69.09 |
| February 2025 | $73.32 | $74.14 |
| January 2025 | $79.36 | $80.25 |
| December 2024 | $78.71 | $79.59 |
| November 2024 | $81.33 | $82.82 |
| October 2024 | $73.58 | $74.93 |
| September 2024 | $76.30 | $77.69 |
| August 2024 | $74.83 | $76.32 |
| July 2024 | $76.98 | $78.51 |
| June 2024 | $73.52 | $74.98 |
| May 2024 | $75.63 | $77.52 |
| April 2024 | $70.04 | $71.79 |
| March 2024 | $77.06 | $78.99 |
| February 2024 | $74.48 | $76.49 |
| January 2024 | $66.80 | $68.60 |
| December 2023 | $70.42 | $72.32 |
| November 2023 | $62.61 | $64.60 |
| October 2023 | $56.88 | $58.69 |
| September 2023 | $58.99 | $60.86 |
| August 2023 | $62.12 | $64.27 |
| July 2023 | $65.51 | $67.78 |
| June 2023 | $61.62 | $63.75 |
| May 2023 | $54.66 | $56.84 |
| April 2023 | $59.08 | $61.43 |
| March 2023 | $60.99 | $63.42 |
| February 2023 | $63.69 | $66.45 |
| January 2023 | $67.28 | $70.19 |
| December 2022 | $57.94 | $60.45 |
| November 2022 | $63.92 | $67.28 |
| October 2022 | $59.61 | $62.75 |
| September 2022 | $53.62 | $56.44 |
| August 2022 | $59.92 | $63.42 |
| July 2022 | $60.10 | $63.61 |
| June 2022 | $54.95 | $58.16 |
| May 2022 | $62.18 | $66.16 |
| April 2022 | $66.04 | $70.27 |
| March 2022 | $71 | $75.54 |
| February 2022 | $72.51 | $77.24 |
| January 2022 | $76.72 | $81.73 |
| December 2021 | $84.76 | $90.29 |
| November 2021 | $87.24 | $93.93 |
| October 2021 | $87.58 | $94.29 |
| September 2021 | $83.89 | $90.32 |
| August 2021 | $88.96 | $95.97 |
| July 2021 | $88.31 | $95.27 |
| June 2021 | $90.13 | $97.23 |
| May 2021 | $86.42 | $93.36 |
| April 2021 | $85.92 | $92.82 |
| March 2021 | $82.58 | $89.21 |
| February 2021 | $73.25 | $79.26 |
| January 2021 | $81.33 | $88.01 |
| December 2020 | $59.44 | $64.32 |
| November 2020 | $55.30 | $60.08 |
| October 2020 | $45.88 | $49.84 |
| September 2020 | $45.71 | $49.66 |
| August 2020 | $47.55 | $51.79 |
| July 2020 | $43.45 | $47.33 |
| June 2020 | $39.37 | $42.88 |
| May 2020 | $37.38 | $40.80 |
| April 2020 | $33.60 | $36.68 |
| March 2020 | $27.28 | $29.78 |
| February 2020 | $36.67 | $40.28 |
| January 2020 | $39.20 | $43.06 |
| December 2019 | $41.88 | $46.01 |
| November 2019 | $40.48 | $44.68 |
| October 2019 | $39.10 | $43.15 |
| September 2019 | $38.45 | $42.43 |
| August 2019 | $35.88 | $39.77 |
| July 2019 | $38.43 | $42.59 |
| June 2019 | $38.23 | $42.37 |
| May 2019 | $35.97 | $40.05 |
| April 2019 | $41.03 | $45.68 |
| March 2019 | $40.43 | $45.01 |
| February 2019 | $41.08 | $45.88 |
| January 2019 | $39.54 | $44.16 |
| December 2018 | $36.70 | $40.99 |
| November 2018 | $41.33 | $46.35 |
| October 2018 | $42.03 | $47.14 |
| September 2018 | $45.49 | $51.02 |
| August 2018 | $46.30 | $52.09 |
| July 2018 | $44.12 | $49.63 |
| June 2018 | $43.17 | $48.56 |
| May 2018 | $41.08 | $46.37 |
| April 2018 | $40.03 | $45.18 |
| March 2018 | $39.25 | $44.30 |
| February 2018 | $40 | $45.28 |
| January 2018 | $41.72 | $47.22 |
| December 2017 | $39.91 | $45.18 |
| November 2017 | $38.46 | $43.73 |
| October 2017 | $34.73 | $39.49 |
| September 2017 | $36.74 | $41.77 |
| August 2017 | $34.30 | $39.17 |
| July 2017 | $36.04 | $41.16 |
| June 2017 | $35.65 | $40.72 |
| May 2017 | $35.50 | $40.74 |
| April 2017 | $37.39 | $42.91 |
| March 2017 | $36.80 | $42.24 |
| February 2017 | $37.31 | $42.93 |
| January 2017 | $37.54 | $43.20 |
| December 2016 | $38.30 | $44.07 |
| November 2016 | $39.60 | $45.71 |
| October 2016 | $36.58 | $42.23 |
| September 2016 | $37.72 | $43.55 |
| August 2016 | $38.39 | $44.47 |
| July 2016 | $38.93 | $45.09 |
| June 2016 | $36.23 | $41.96 |
| May 2016 | $36.40 | $42.31 |
| April 2016 | $38.02 | $44.20 |
| March 2016 | $39.72 | $46.18 |
| February 2016 | $37.14 | $43.32 |
| January 2016 | $35.18 | $41.04 |
| December 2015 | $37.07 | $43.24 |
| November 2015 | $38.08 | $44.57 |
| October 2015 | $39.21 | $45.89 |
| September 2015 | $37.95 | $44.42 |
| August 2015 | $39.89 | $93.55 |
| July 2015 | $41.93 | $98.35 |
| June 2015 | $42.07 | $98.66 |
| May 2015 | $41.57 | $97.79 |
| April 2015 | $41.12 | $96.73 |
| March 2015 | $42.96 | $101.04 |
| February 2015 | $41.82 | $98.70 |
| January 2015 | $39.36 | $92.90 |
| December 2014 | $40.68 | $96.01 |
| November 2014 | $39.88 | $94.31 |
| October 2014 | $37.40 | $88.45 |
| September 2014 | $36.19 | $85.58 |
| August 2014 | $37.50 | $88.83 |
| July 2014 | $35.39 | $83.85 |
| June 2014 | $36.64 | $86.80 |
| May 2014 | $35.27 | $83.78 |
| April 2014 | $35.16 | $83.52 |
| March 2014 | $35.47 | $84.25 |
| February 2014 | $35.99 | $85.63 |
| January 2014 | $33.56 | $79.85 |
| December 2013 | $37.03 | $88.10 |
| November 2013 | $37.12 | $88.46 |
| October 2013 | $35.32 | $84.17 |
| September 2013 | $34.41 | $82.02 |
| August 2013 | $32.64 | $77.88 |
| July 2013 | $34.23 | $81.68 |
| June 2013 | $32.10 | $76.61 |
| May 2013 | $32.42 | $77.60 |
| April 2013 | $30.70 | $73.47 |
| March 2013 | $29.41 | $70.39 |
| February 2013 | $28.01 | $67.09 |
| January 2013 | $27.99 | $67.05 |
| December 2012 | $26.04 | $62.38 |
| November 2012 | $26.17 | $63.27 |
| October 2012 | $25.78 | $62.31 |
| September 2012 | $25.96 | $62.75 |
| August 2012 | $25.25 | $61.22 |
| July 2012 | $24.38 | $59.11 |
| June 2012 | $24.37 | $59.09 |
| May 2012 | $24.02 | $58.41 |
| April 2012 | $25.39 | $61.74 |
| March 2012 | $25.19 | $61.25 |
| February 2012 | $24.18 | $58.88 |
| January 2012 | $22.65 | $55.15 |
| December 2011 | $21.58 | $52.55 |
| November 2011 | $21.21 | $51.88 |
| October 2011 | $21.50 | $52.58 |
| September 2011 | $18.90 | $46.22 |
| August 2011 | $20.24 | $49.60 |
| July 2011 | $21.73 | $53.26 |
| June 2011 | $21.78 | $53.38 |
| May 2011 | $22.04 | $54.14 |
| April 2011 | $21.71 | $53.31 |
| March 2011 | $20.68 | $50.80 |
| February 2011 | $20.01 | $49.22 |
| January 2011 | $18.88 | $46.43 |
| December 2010 | $19.66 | $48.36 |
| November 2010 | $19.07 | $47.11 |
| October 2010 | $17.65 | $43.61 |
| September 2010 | $16.93 | $41.82 |
| August 2010 | $14.51 | $35.92 |
| July 2010 | $15.40 | $38.12 |
| June 2010 | $14.40 | $35.65 |
| May 2010 | $16.36 | $40.64 |
| April 2010 | $17.21 | $42.76 |
| March 2010 | $16.63 | $41.30 |
| February 2010 | $15 | $37.30 |
| January 2010 | $13.92 | $34.62 |
| December 2009 | $14.32 | $35.60 |
| November 2009 | $13.78 | $34.56 |
| October 2009 | $13.46 | $33.76 |
| September 2009 | $13.61 | $34.13 |
| August 2009 | $12.75 | $32.05 |
| July 2009 | $12.14 | $30.50 |
| June 2009 | $11.03 | $27.71 |
| May 2009 | $10.91 | $27.49 |
| April 2009 | $10.99 | $27.70 |
| March 2009 | $9.09 | $22.91 |
| February 2009 | $7.85 | $19.81 |
| January 2009 | $7.79 | $19.67 |
| December 2008 | $8.07 | $20.36 |
| November 2008 | $7.21 | $18.43 |
| October 2008 | $9.04 | $23.11 |
| September 2008 | $12.03 | $30.75 |
| August 2008 | $12.58 | $32.21 |
| July 2008 | $11.87 | $30.39 |
| June 2008 | $11.42 | $29.24 |
| May 2008 | $12.87 | $33.13 |
| April 2008 | $12.82 | $33 |
| March 2008 | $12.32 | $31.71 |
| February 2008 | $12.33 | $31.78 |
| January 2008 | $13.19 | $34 |
| December 2007 | $13.02 | $33.56 |
| November 2007 | $13.70 | $35.39 |
| October 2007 | $14.90 | $38.51 |
| September 2007 | $15.06 | $38.92 |
| August 2007 | $15.25 | $39.42 |
| July 2007 | $15.30 | $39.55 |
| June 2007 | $16.75 | $43.30 |
| May 2007 | $17.31 | $44.78 |
| April 2007 | $16.65 | $43.09 |
| March 2007 | $16.64 | $43.06 |
| February 2007 | $16.27 | $42.11 |
| January 2007 | $16.21 | $41.96 |
| December 2006 | $15.69 | $40.61 |
| November 2006 | $15.73 | $40.78 |
| October 2006 | $15.96 | $41.39 |
| September 2006 | $15.16 | $39.29 |
| August 2006 | $14.01 | $36.34 |
| July 2006 | $13.73 | $35.62 |
| June 2006 | $14.50 | $37.62 |
XRT
Price: $83.37
52 week price:
Dividend Yield: 0.82%
5-year range yield:
Forward Dividend Yield: 1.02%
Payout Ratio: 8.82%
Dividend Per Share: 0.85 USD
Earnings Per Share: 4.80 USD
P/E Ratio: 17.64
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 4.6 million
Market Capitalization: 347.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 1.13%
DGR5: 19.61%
DGR10: 15.51%