S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	39.31	39.50	38.59	38.78	10,489,098	-0.50(-1.27%)
Apr 28, 2016	39.74	39.89	39.22	39.28	5,719,068	-0.89(-2.23%)
Apr 27, 2016	39.89	40.21	39.73	40.17	3,534,624	+0.22(+0.55%)
Apr 26, 2016	39.42	39.98	39.28	39.95	3,193,086	+0.62(+1.58%)
Apr 25, 2016	39.57	39.66	39.23	39.33	3,146,464	-0.35(-0.88%)
Apr 22, 2016	39.43	39.76	39.43	39.68	3,459,878	+0.19(+0.49%)
Apr 21, 2016	40.09	40.24	39.45	39.49	4,044,043	-0.47(-1.19%)
Apr 20, 2016	39.78	40.25	39.59	39.96	3,472,493	+0.16(+0.40%)
Apr 19, 2016	39.97	40.14	39.70	39.80	4,200,704	-0.15(-0.37%)
Apr 18, 2016	39.66	39.98	39.56	39.95	4,330,046	+0.18(+0.44%)
Apr 15, 2016	39.37	39.79	39.29	39.78	5,637,907	+0.31(+0.78%)
Apr 14, 2016	39.65	39.79	39.29	39.47	5,711,120	-0.26(-0.66%)
Apr 13, 2016	38.71	39.77	38.71	39.73	9,484,332	+1.05(+2.72%)
Apr 12, 2016	38.21	38.75	37.87	38.68	8,970,832	+0.53(+1.38%)
Apr 11, 2016	38.55	38.80	38.15	38.15	8,161,741	-0.32(-0.84%)
Apr 08, 2016	38.80	39.15	38.26	38.48	9,823,716	-0.21(-0.54%)
Apr 07, 2016	39.51	39.64	38.56	38.69	10,803,612	-1.11(-2.78%)
Apr 06, 2016	39.51	39.89	39.25	39.79	3,225,181	+0.30(+0.76%)
Apr 05, 2016	39.64	39.82	39.45	39.50	5,153,095	-0.44(-1.10%)
Apr 04, 2016	40.47	40.50	39.90	39.93	3,153,954	-0.53(-1.30%)
Apr 01, 2016	40.36	40.51	40.04	40.46	3,770,211	-0.05(-0.13%)
Mar 31, 2016	40.56	40.72	40.35	40.51	4,499,487	-0.05(-0.13%)
Mar 30, 2016	40.60	40.79	40.41	40.57	4,268,490	+0.09(+0.22%)
Mar 29, 2016	39.87	40.50	39.79	40.48	3,451,456	+0.54(+1.34%)
Mar 28, 2016	39.76	40.20	39.66	39.94	3,450,740	+0.30(+0.75%)
Mar 24, 2016	39.25	39.64	39.64	39.64	4,442,780	+0.20(+0.51%)
Mar 23, 2016	39.88	40.08	39.40	39.44	5,670,523	-0.49(-1.23%)
Mar 22, 2016	39.91	40.24	39.77	39.93	2,548,150	-0.19(-0.48%)
Mar 21, 2016	40.13	40.49	40.03	40.13	5,550,752	-0.21(-0.52%)
Mar 18, 2016	40.06	40.46	40.00	40.34	4,596,845	+0.32(+0.79%)
Mar 17, 2016	39.64	40.10	39.26	40.02	5,457,121	+0.39(+0.99%)
Mar 16, 2016	39.30	39.74	39.17	39.63	5,185,774	-0.31(-0.79%)
Mar 15, 2016	39.63	39.94	39.36	39.94	5,271,246	+0.10(+0.24%)
Mar 14, 2016	39.79	39.97	39.64	39.85	3,712,583	-0.04(-0.09%)
Mar 11, 2016	39.61	39.88	39.46	39.88	5,783,156	+0.60(+1.54%)
Mar 10, 2016	39.43	39.67	38.79	39.28	4,547,579	+0.08(+0.20%)
Mar 09, 2016	39.30	39.36	38.94	39.20	3,659,730	+0.09(+0.22%)
Mar 08, 2016	39.42	39.53	39.08	39.11	5,172,425	-0.28(-0.71%)
Mar 07, 2016	38.98	39.68	38.98	39.39	4,611,526	+0.20(+0.51%)
Mar 04, 2016	39.01	39.50	38.89	39.19	6,631,450	+0.19(+0.49%)
Mar 03, 2016	38.49	39.00	38.27	39.00	5,661,363	+0.34(+0.88%)
Mar 02, 2016	38.42	38.66	38.18	38.66	4,441,300	+0.17(+0.45%)
Mar 01, 2016	38.16	38.48	37.80	38.48	4,119,607	+0.60(+1.59%)
Feb 29, 2016	37.90	38.28	37.78	37.88	2,946,371	-0.03(-0.07%)
Feb 26, 2016	38.00	38.04	37.57	37.90	5,778,524	+0.09(+0.23%)
Feb 25, 2016	37.48	37.82	37.06	37.82	4,002,854	+0.52(+1.38%)
Feb 24, 2016	36.51	37.34	36.23	37.30	7,556,089	+0.45(+1.21%)
Feb 23, 2016	36.85	37.08	36.58	36.85	6,157,325	+0.08(+0.21%)
Feb 22, 2016	36.42	36.90	36.39	36.78	4,511,438	+0.62(+1.72%)
Feb 19, 2016	35.98	36.28	35.60	36.16	6,624,884	-0.28(-0.77%)
Feb 18, 2016	36.32	36.53	35.86	36.44	3,971,475	-0.07(-0.19%)
Feb 17, 2016	36.01	36.65	35.86	36.51	5,610,920	+0.74(+2.08%)
Feb 16, 2016	34.52	35.84	34.52	35.76	8,033,998	+1.38(+4.02%)
Feb 12, 2016	33.87	34.38	34.38	34.38	4,651,325	+0.81(+2.42%)
Feb 11, 2016	33.34	33.79	33.16	33.57	4,495,870	-0.10(-0.31%)
Feb 10, 2016	33.85	34.28	33.67	33.67	3,238,915	-0.02(-0.05%)
Feb 09, 2016	33.55	34.14	33.32	33.69	4,789,837	-0.11(-0.31%)
Feb 08, 2016	33.90	33.99	33.31	33.79	5,427,641	-0.40(-1.18%)
Feb 05, 2016	34.96	35.06	34.14	34.20	4,789,198	-0.93(-2.64%)
Feb 04, 2016	34.57	35.32	34.45	35.12	6,923,045	+0.00(+0.00%)
Feb 03, 2016	35.34	35.57	34.47	35.12	6,544,510	-0.23(-0.64%)
Feb 02, 2016	36.01	36.13	35.22	35.35	5,832,108	-0.72(-1.99%)