S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	39.51	39.70	38.78	38.97	10,437,277	-0.50(-1.27%)
Apr 28, 2016	39.94	40.09	39.42	39.47	5,690,814	-0.90(-2.23%)
Apr 27, 2016	40.09	40.41	39.93	40.37	3,517,161	+0.22(+0.55%)
Apr 26, 2016	39.61	40.18	39.48	40.15	3,177,311	+0.63(+1.58%)
Apr 25, 2016	39.76	39.86	39.43	39.52	3,130,919	-0.35(-0.88%)
Apr 22, 2016	39.62	39.96	39.62	39.88	3,442,784	+0.19(+0.49%)
Apr 21, 2016	40.29	40.44	39.65	39.68	4,024,064	-0.48(-1.19%)
Apr 20, 2016	39.98	40.45	39.79	40.16	3,455,337	+0.16(+0.40%)
Apr 19, 2016	40.17	40.34	39.89	40.00	4,179,950	-0.15(-0.37%)
Apr 18, 2016	39.86	40.18	39.75	40.15	4,308,654	+0.18(+0.44%)
Apr 15, 2016	39.57	39.99	39.49	39.97	5,610,053	+0.31(+0.78%)
Apr 14, 2016	39.85	39.99	39.49	39.67	5,682,905	-0.26(-0.66%)
Apr 13, 2016	38.90	39.96	38.90	39.93	9,437,475	+1.06(+2.72%)
Apr 12, 2016	38.40	38.94	38.06	38.87	8,926,512	+0.53(+1.38%)
Apr 11, 2016	38.74	39.00	38.34	38.34	8,121,418	-0.33(-0.84%)
Apr 08, 2016	39.00	39.35	38.45	38.67	9,775,183	-0.21(-0.54%)
Apr 07, 2016	39.71	39.84	38.75	38.88	10,750,237	-1.11(-2.78%)
Apr 06, 2016	39.71	40.09	39.44	39.99	3,209,247	+0.30(+0.76%)
Apr 05, 2016	39.83	40.02	39.65	39.69	5,127,636	-0.44(-1.10%)
Apr 04, 2016	40.67	40.71	40.10	40.13	3,138,372	-0.53(-1.30%)
Apr 01, 2016	40.56	40.71	40.24	40.66	3,751,584	-0.05(-0.13%)
Mar 31, 2016	40.76	40.92	40.55	40.71	4,477,257	-0.05(-0.13%)
Mar 30, 2016	40.80	41.00	40.61	40.77	4,247,401	+0.09(+0.22%)
Mar 29, 2016	40.07	40.71	39.99	40.68	3,434,404	+0.54(+1.34%)
Mar 28, 2016	39.96	40.40	39.86	40.14	3,433,692	+0.30(+0.75%)
Mar 24, 2016	39.44	39.84	39.84	39.84	4,420,831	+0.20(+0.51%)
Mar 23, 2016	40.08	40.28	39.59	39.64	5,642,508	-0.49(-1.23%)
Mar 22, 2016	40.11	40.44	39.97	40.13	2,535,561	-0.19(-0.48%)
Mar 21, 2016	40.33	40.69	40.23	40.33	5,523,329	-0.21(-0.52%)
Mar 18, 2016	40.26	40.66	40.20	40.54	4,574,134	+0.32(+0.79%)
Mar 17, 2016	39.83	40.30	39.45	40.22	5,430,161	+0.40(+0.99%)
Mar 16, 2016	39.50	39.94	39.37	39.82	5,160,154	-0.32(-0.79%)
Mar 15, 2016	39.82	40.14	39.55	40.14	5,245,203	+0.10(+0.24%)
Mar 14, 2016	39.99	40.17	39.84	40.04	3,694,241	-0.04(-0.09%)
Mar 11, 2016	39.81	40.08	39.66	40.08	5,754,584	+0.61(+1.54%)
Mar 10, 2016	39.63	39.87	38.98	39.47	4,525,112	+0.08(+0.20%)
Mar 09, 2016	39.50	39.55	39.13	39.39	3,641,649	+0.09(+0.22%)
Mar 08, 2016	39.61	39.73	39.28	39.30	5,146,871	-0.28(-0.71%)
Mar 07, 2016	39.17	39.88	39.17	39.59	4,588,743	+0.20(+0.51%)
Mar 04, 2016	39.20	39.70	39.09	39.38	6,598,688	+0.19(+0.49%)
Mar 03, 2016	38.68	39.19	38.46	39.19	5,633,394	+0.34(+0.88%)
Mar 02, 2016	38.61	38.85	38.37	38.85	4,419,358	+0.18(+0.45%)
Mar 01, 2016	38.35	38.67	37.99	38.67	4,099,255	+0.61(+1.59%)
Feb 29, 2016	38.09	38.47	37.97	38.07	2,931,815	-0.03(-0.07%)
Feb 26, 2016	38.19	38.22	37.76	38.09	5,749,975	+0.09(+0.23%)
Feb 25, 2016	37.67	38.00	37.24	38.00	3,983,078	+0.52(+1.38%)
Feb 24, 2016	36.69	37.52	36.41	37.49	7,518,759	+0.45(+1.21%)
Feb 23, 2016	37.04	37.26	36.77	37.04	6,126,905	+0.08(+0.21%)
Feb 22, 2016	36.60	37.08	36.57	36.96	4,489,150	+0.62(+1.72%)
Feb 19, 2016	36.16	36.46	35.77	36.33	6,592,154	-0.28(-0.77%)
Feb 18, 2016	36.50	36.71	36.04	36.62	3,951,854	-0.07(-0.19%)
Feb 17, 2016	36.19	36.83	36.04	36.69	5,583,200	+0.75(+2.08%)
Feb 16, 2016	34.69	36.02	34.69	35.94	7,994,306	+1.39(+4.02%)
Feb 12, 2016	34.04	34.55	34.55	34.55	4,628,345	+0.82(+2.42%)
Feb 11, 2016	33.51	33.95	33.32	33.73	4,473,658	-0.11(-0.31%)
Feb 10, 2016	34.02	34.45	33.84	33.84	3,222,913	-0.02(-0.05%)
Feb 09, 2016	33.72	34.31	33.49	33.86	4,766,174	-0.11(-0.31%)
Feb 08, 2016	34.07	34.16	33.48	33.96	5,400,826	-0.40(-1.18%)
Feb 05, 2016	35.13	35.24	34.31	34.37	4,765,537	-0.93(-2.64%)
Feb 04, 2016	34.74	35.50	34.62	35.30	6,888,842	+0.00(+0.00%)
Feb 03, 2016	35.52	35.75	34.64	35.30	6,512,177	-0.23(-0.64%)
Feb 02, 2016	36.19	36.31	35.39	35.53	5,803,295	-0.72(-1.99%)