S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	40.79	40.87	40.11	40.14	7,886,037	-0.85(-2.08%)
Jan 29, 2015	40.71	41.02	40.41	40.99	4,527,086	+0.32(+0.79%)
Jan 28, 2015	41.51	41.58	40.57	40.67	7,529,831	-0.67(-1.61%)
Jan 27, 2015	40.97	41.55	40.97	41.34	4,470,046	-0.13(-0.32%)
Jan 26, 2015	41.04	41.49	40.96	41.47	4,042,215	+0.35(+0.84%)
Jan 23, 2015	40.89	41.24	40.76	41.13	7,394,707	+0.27(+0.66%)
Jan 22, 2015	40.51	40.93	39.95	40.86	4,856,772	+0.75(+1.86%)
Jan 21, 2015	39.89	40.15	39.70	40.11	3,923,783	+0.26(+0.65%)
Jan 20, 2015	40.43	40.75	39.55	39.85	4,462,194	-0.52(-1.29%)
Jan 16, 2015	39.77	40.42	39.70	40.37	7,228,669	+0.57(+1.43%)
Jan 15, 2015	40.46	40.99	39.80	39.80	6,652,724	-0.93(-2.29%)
Jan 14, 2015	40.41	40.81	40.24	40.74	9,073,738	-0.15(-0.37%)
Jan 13, 2015	41.45	41.81	40.63	40.89	5,899,504	-0.35(-0.86%)
Jan 12, 2015	41.26	41.44	40.80	41.24	5,990,169	+0.09(+0.21%)
Jan 09, 2015	41.64	41.70	41.13	41.16	6,892,090	-0.75(-1.79%)
Jan 08, 2015	41.83	41.98	41.62	41.91	9,084,733	+0.56(+1.35%)
Jan 07, 2015	40.91	41.35	40.70	41.35	5,834,410	+1.05(+2.62%)
Jan 06, 2015	40.62	40.94	39.95	40.30	5,934,728	-0.43(-1.06%)
Jan 05, 2015	41.14	41.14	40.54	40.73	4,791,089	-0.47(-1.13%)
Jan 02, 2015	41.67	41.85	40.88	41.20	4,311,821	-0.29(-0.70%)
Dec 31, 2014	41.64	41.48	41.48	41.48	3,108,869	-0.12(-0.29%)
Dec 30, 2014	41.60	41.96	41.53	41.61	1,735,919	-0.09(-0.21%)
Dec 29, 2014	41.53	41.75	41.25	41.69	4,684,804	+0.41(+0.98%)
Dec 26, 2014	41.48	41.51	41.25	41.29	3,014,263	+0.13(+0.33%)
Dec 24, 2014	41.16	41.15	41.15	41.15	3,909,404	-0.03(-0.06%)
Dec 23, 2014	41.11	41.53	41.11	41.18	9,685,766	+0.27(+0.67%)
Dec 22, 2014	40.97	41.01	40.66	40.91	3,735,145	+0.23(+0.57%)
Dec 19, 2014	40.97	41.04	40.36	40.67	7,107,788	-0.30(-0.73%)
Dec 18, 2014	40.66	41.25	40.42	40.97	8,800,516	+0.63(+1.57%)
Dec 17, 2014	39.60	40.38	39.37	40.34	11,083,083	+0.95(+2.42%)
Dec 16, 2014	39.87	40.11	39.38	39.38	5,985,499	-0.50(-1.24%)
Dec 15, 2014	39.95	40.35	39.54	39.88	10,507,035	+0.08(+0.21%)
Dec 12, 2014	39.55	40.08	39.19	39.80	11,597,733	+0.25(+0.62%)
Dec 11, 2014	39.40	40.14	39.40	39.55	8,201,769	+0.50(+1.29%)
Dec 10, 2014	39.86	39.86	39.02	39.05	6,092,308	-0.65(-1.64%)
Dec 09, 2014	39.09	39.71	38.96	39.70	5,070,992	+0.14(+0.35%)
Dec 08, 2014	39.84	40.04	39.50	39.56	4,176,919	-0.30(-0.76%)
Dec 05, 2014	40.09	40.11	39.71	39.86	4,781,550	-0.13(-0.32%)
Dec 04, 2014	40.17	40.17	39.72	39.99	8,149,339	-0.28(-0.69%)
Dec 03, 2014	39.90	40.36	39.82	40.27	6,391,143	+0.34(+0.86%)
Dec 02, 2014	39.96	40.17	39.77	39.92	6,611,561	+0.14(+0.35%)
Dec 01, 2014	40.41	40.45	39.77	39.78	8,102,609	-0.89(-2.18%)
Nov 28, 2014	40.53	41.00	40.47	40.67	5,883,898	+0.36(+0.90%)
Nov 26, 2014	40.47	40.31	40.31	40.31	8,507,544	-0.12(-0.30%)
Nov 25, 2014	40.81	40.87	40.29	40.43	6,837,621	-0.06(-0.16%)
Nov 24, 2014	39.98	40.51	39.98	40.50	4,931,159	+0.53(+1.32%)
Nov 21, 2014	40.39	40.44	39.91	39.97	6,340,852	+0.05(+0.13%)
Nov 20, 2014	39.23	39.97	39.22	39.92	5,015,827	+0.66(+1.67%)
Nov 19, 2014	39.46	39.46	38.89	39.26	4,747,478	+0.29(+0.74%)
Nov 18, 2014	38.91	39.16	38.83	38.97	4,706,631	+0.04(+0.10%)
Nov 17, 2014	39.34	39.40	38.92	38.93	2,732,276	-0.44(-1.13%)
Nov 14, 2014	39.26	39.42	39.21	39.38	3,640,786	+0.08(+0.20%)
Nov 13, 2014	39.51	39.64	39.13	39.30	5,344,646	-0.18(-0.45%)
Nov 12, 2014	38.80	39.52	38.71	39.48	9,054,879	+0.72(+1.86%)
Nov 11, 2014	38.79	38.79	38.60	38.76	2,844,738	+0.05(+0.13%)
Nov 10, 2014	38.77	38.87	38.59	38.71	2,003,655	-0.13(-0.33%)
Nov 07, 2014	38.59	38.90	38.52	38.84	8,444,597	+0.14(+0.37%)
Nov 06, 2014	38.10	38.70	38.00	38.69	6,247,964	+0.60(+1.57%)
Nov 05, 2014	38.28	38.37	37.97	38.09	5,679,431	+0.15(+0.39%)
Nov 04, 2014	37.93	37.99	37.67	37.95	6,396,720	-0.13(-0.35%)