S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	86.51	88.11	78.69	82.95	12,566,733	+4.75(+6.07%)
Jan 28, 2021	81.76	93.54	73.62	78.20	33,115,226	-7.79(-9.05%)
Jan 27, 2021	84.72	88.11	80.38	85.99	34,663,916	+9.24(+12.03%)
Jan 26, 2021	72.86	76.96	72.12	76.75	10,320,606	+4.95(+6.89%)
Jan 25, 2021	71.92	77.77	70.39	71.80	11,347,567	+1.23(+1.75%)
Jan 22, 2021	68.48	70.66	68.29	70.57	3,970,564	+1.60(+2.32%)
Jan 21, 2021	68.58	69.30	68.31	68.97	2,857,133	+0.55(+0.80%)
Jan 20, 2021	68.29	68.76	67.88	68.42	2,265,638	+0.25(+0.36%)
Jan 19, 2021	68.62	68.85	67.54	68.17	2,376,171	+0.33(+0.49%)
Jan 15, 2021	68.85	68.90	67.17	67.84	4,275,380	-1.64(-2.36%)
Jan 14, 2021	67.70	69.84	67.70	69.48	5,522,950	+2.08(+3.09%)
Jan 13, 2021	67.39	68.07	66.62	67.40	2,672,125	-0.28(-0.42%)
Jan 12, 2021	65.81	67.68	65.81	67.68	3,920,019	+2.07(+3.16%)
Jan 11, 2021	63.72	65.69	63.59	65.61	2,975,754	+1.37(+2.13%)
Jan 08, 2021	64.54	64.94	63.45	64.24	2,449,667	+0.05(+0.07%)
Jan 07, 2021	64.19	64.71	64.00	64.20	2,068,725	+0.45(+0.71%)
Jan 06, 2021	61.38	64.24	61.38	63.74	5,429,903	+2.52(+4.11%)
Jan 05, 2021	59.72	61.44	59.62	61.23	2,416,874	+1.34(+2.23%)
Jan 04, 2021	60.78	60.96	59.25	59.89	3,671,355	-0.74(-1.21%)
Dec 31, 2020		60.62	60.62	60.62	2,021,025	-0.56(-0.91%)
Dec 30, 2020	60.77	61.59	60.75	61.18	2,021,025	+0.60(+1.00%)
Dec 29, 2020	61.57	61.57	59.93	60.58	3,329,568	-0.77(-1.26%)
Dec 28, 2020	61.61	61.82	61.10	61.35	3,345,774	+0.31(+0.51%)
Dec 24, 2020	61.20	61.38	60.61	61.04	974,816	-0.01(-0.02%)
Dec 23, 2020	60.89	61.30	60.66	61.05	2,489,281	+0.43(+0.72%)
Dec 22, 2020	60.32	60.77	59.99	60.61	2,454,360	+0.90(+1.52%)
Dec 21, 2020	58.60	59.79	58.35	59.71	2,053,006	+0.24(+0.40%)
Dec 18, 2020	59.98	60.17	59.17	59.47	2,817,528	-0.21(-0.35%)
Dec 17, 2020	58.92	59.69	58.86	59.68	2,219,464	+1.10(+1.88%)
Dec 16, 2020	58.46	58.82	58.06	58.58	2,474,863	+0.17(+0.29%)
Dec 15, 2020	57.23	58.41	57.22	58.41	2,965,069	+1.50(+2.64%)
Dec 14, 2020	58.08	58.16	56.85	56.91	5,160,257	-0.60(-1.04%)
Dec 11, 2020	57.87	58.30	56.99	57.51	2,077,861	-0.64(-1.10%)
Dec 10, 2020	57.68	58.37	57.30	58.15	2,017,009	-0.06(-0.10%)
Dec 09, 2020	58.56	58.91	57.49	58.21	2,585,505	-0.30(-0.51%)
Dec 08, 2020	58.18	58.78	58.03	58.51	2,471,068	+0.39(+0.68%)
Dec 07, 2020	58.37	58.51	57.86	58.11	1,664,949	-0.29(-0.50%)
Dec 04, 2020	57.78	58.40	57.44	58.40	2,477,307	+0.69(+1.20%)
Dec 03, 2020	57.27	58.18	57.20	57.71	3,162,199	+0.57(+1.00%)
Dec 02, 2020	56.66	57.16	56.13	57.14	2,426,538	+0.05(+0.08%)
Dec 01, 2020	57.21	57.37	56.50	57.09	3,704,592	+0.69(+1.22%)
Nov 30, 2020	57.55	57.64	55.61	56.40	6,327,169	-1.06(-1.85%)
Nov 27, 2020	57.30	57.58	57.09	57.46	2,174,261	+0.49(+0.86%)
Nov 25, 2020	56.75	57.26	56.37	56.98	5,354,912	-0.09(-0.16%)
Nov 24, 2020	56.80	57.17	56.12	57.07	4,389,590	+1.00(+1.79%)
Nov 23, 2020	54.46	56.27	54.46	56.07	4,437,993	+2.02(+3.73%)
Nov 20, 2020	54.29	54.57	53.84	54.05	7,533,433	-0.06(-0.10%)
Nov 19, 2020	52.87	54.15	52.85	54.10	4,255,589	+1.21(+2.29%)
Nov 18, 2020	53.03	53.92	52.88	52.89	3,967,192	+0.06(+0.11%)
Nov 17, 2020	52.08	53.04	51.71	52.84	2,990,019	+0.22(+0.41%)
Nov 16, 2020	51.99	52.65	51.51	52.62	3,167,147	+1.37(+2.67%)
Nov 13, 2020	50.64	51.41	50.64	51.25	2,620,681	+1.02(+2.04%)
Nov 12, 2020	51.14	51.27	49.87	50.23	3,280,670	-1.13(-2.19%)
Nov 11, 2020	51.71	51.71	50.97	51.35	3,349,502	+0.03(+0.05%)
Nov 10, 2020	51.29	51.67	50.45	51.32	3,374,019	+0.29(+0.57%)
Nov 09, 2020	52.93	53.10	51.01	51.03	8,048,322	+0.62(+1.23%)
Nov 06, 2020	50.67	50.90	50.24	50.41	2,501,700	-0.25(-0.50%)
Nov 05, 2020	49.73	50.92	49.73	50.67	3,151,237	+1.54(+3.13%)
Nov 04, 2020	49.36	49.66	48.80	49.13	4,843,854	-0.12(-0.25%)
Nov 03, 2020	48.12	49.49	47.94	49.25	3,557,989	+1.68(+3.53%)