S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	40.25	40.44	40.12	40.33	5,017,877	+0.07(+0.18%)
Jan 30, 2019	40.38	40.46	39.89	40.26	4,268,323	+0.16(+0.39%)
Jan 29, 2019	40.58	40.58	39.96	40.10	3,506,034	-0.58(-1.41%)
Jan 28, 2019	40.45	40.74	40.17	40.68	3,887,337	-0.12(-0.29%)
Jan 25, 2019	40.57	40.83	40.38	40.80	3,829,249	+0.65(+1.62%)
Jan 24, 2019	39.95	40.17	39.86	40.15	3,545,865	+0.15(+0.37%)
Jan 23, 2019	40.13	40.31	39.55	40.00	6,056,908	+0.04(+0.09%)
Jan 22, 2019	40.74	40.77	39.77	39.96	5,668,339	-1.00(-2.45%)
Jan 18, 2019	40.59	41.11	40.38	40.97	5,335,392	+0.75(+1.86%)
Jan 17, 2019	39.66	40.36	39.66	40.22	4,683,263	+0.26(+0.66%)
Jan 16, 2019	39.74	40.08	39.65	39.96	4,334,871	+0.09(+0.23%)
Jan 15, 2019	39.76	39.97	39.50	39.86	3,702,153	+0.13(+0.32%)
Jan 14, 2019	39.77	40.14	39.50	39.74	5,954,986	-0.29(-0.73%)
Jan 11, 2019	39.74	40.27	39.54	40.03	7,154,480	+0.21(+0.53%)
Jan 10, 2019	38.76	39.84	38.76	39.82	19,081,258	-0.65(-1.60%)
Jan 09, 2019	40.23	40.77	40.08	40.47	4,811,782	+0.34(+0.84%)
Jan 08, 2019	40.25	40.32	39.43	40.13	7,549,941	+0.35(+0.87%)
Jan 07, 2019	38.64	40.23	38.53	39.78	9,161,029	+1.20(+3.10%)
Jan 04, 2019	38.02	38.88	37.94	38.59	6,631,628	+1.15(+3.07%)
Jan 03, 2019	37.72	38.02	37.10	37.43	9,924,122	-0.53(-1.40%)
Jan 02, 2019	36.85	38.22	36.71	37.96	7,152,924	+0.53(+1.42%)
Dec 31, 2018	37.49	37.65	37.02	37.43	7,174,409	+0.21(+0.56%)
Dec 28, 2018	37.32	37.81	36.86	37.22	5,802,400	+0.13(+0.34%)
Dec 27, 2018	36.69	37.05	35.75	37.10	9,384,394	-0.03(-0.07%)
Dec 26, 2018	35.59	37.20	35.28	37.12	12,322,495	+2.01(+5.72%)
Dec 24, 2018	34.99	35.73	34.80	35.11	5,742,505	-0.14(-0.39%)
Dec 21, 2018	36.42	37.04	35.14	35.25	16,588,925	-1.10(-3.02%)
Dec 20, 2018	36.83	37.07	35.74	36.35	13,408,048	-0.65(-1.75%)
Dec 19, 2018	37.73	38.09	36.82	37.00	7,928,697	-0.53(-1.41%)
Dec 18, 2018	37.57	37.96	37.40	37.52	7,109,037	+0.14(+0.36%)
Dec 17, 2018	37.91	38.36	37.12	37.39	12,617,182	-0.83(-2.17%)
Dec 14, 2018	38.37	39.04	38.09	38.21	11,309,873	-0.45(-1.18%)
Dec 13, 2018	39.64	39.87	38.51	38.67	8,167,071	-1.06(-2.68%)
Dec 12, 2018	39.68	40.18	39.52	39.73	7,296,690	+0.35(+0.90%)
Dec 11, 2018	40.05	40.30	39.02	39.38	6,007,922	-0.17(-0.44%)
Dec 10, 2018	39.57	39.84	38.78	39.55	8,652,430	+0.16(+0.42%)
Dec 07, 2018	40.63	41.03	39.22	39.39	9,115,896	-1.53(-3.73%)
Dec 06, 2018	40.52	40.95	39.97	40.92	11,240,211	-0.24(-0.57%)
Dec 04, 2018	42.65	42.82	40.85	41.15	9,689,763	-1.57(-3.68%)
Dec 03, 2018	42.77	42.86	42.13	42.73	7,520,635	+0.57(+1.36%)
Nov 30, 2018	42.06	42.24	41.91	42.15	9,960,698	+0.00(+0.00%)
Nov 29, 2018	42.42	42.60	41.96	42.15	7,218,624	-0.25(-0.58%)
Nov 28, 2018	41.79	42.46	41.23	42.40	11,098,951	+0.68(+1.64%)
Nov 27, 2018	41.36	41.77	41.26	41.72	5,399,755	+0.10(+0.24%)
Nov 26, 2018	41.33	41.64	41.17	41.62	6,345,467	+0.80(+1.96%)
Nov 23, 2018	40.60	41.12	40.56	40.82	5,373,391	+0.12(+0.29%)
Nov 21, 2018		40.70	40.70	40.70	0	+0.68(+1.70%)
Nov 20, 2018	39.98	40.87	39.80	40.02	15,609,499	-1.37(-3.32%)
Nov 19, 2018	42.30	42.48	41.23	41.39	12,459,624	-0.86(-2.04%)
Nov 16, 2018	42.13	42.39	41.73	42.25	10,603,068	-0.59(-1.38%)
Nov 15, 2018	42.83	42.93	41.93	42.84	14,861,205	-0.29(-0.67%)
Nov 14, 2018	44.18	44.67	43.00	43.13	13,423,679	-0.67(-1.54%)
Nov 13, 2018	43.98	44.16	43.63	43.81	6,659,734	-0.03(-0.06%)
Nov 12, 2018	44.19	44.45	43.68	43.84	7,075,784	-0.41(-0.93%)
Nov 09, 2018	45.00	45.04	43.99	44.24	5,618,266	-0.88(-1.95%)
Nov 08, 2018	44.62	45.40	44.56	45.13	6,213,354	+0.52(+1.16%)
Nov 07, 2018	44.45	44.68	43.70	44.61	8,070,522	+0.42(+0.95%)
Nov 06, 2018	44.14	44.38	43.84	44.19	8,131,742	+0.06(+0.14%)
Nov 05, 2018	43.84	44.23	43.40	44.13	5,040,908	+0.21(+0.48%)
Nov 02, 2018	43.82	44.26	43.41	43.92	6,306,928	+0.35(+0.79%)