S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.39	41.57	40.75	40.82	4,271,051	-0.49(-1.18%)
Apr 27, 2018	40.93	41.40	40.82	41.31	4,069,032	+0.42(+1.02%)
Apr 26, 2018	40.47	41.03	40.42	40.90	4,316,021	+0.59(+1.46%)
Apr 25, 2018	39.96	40.44	39.75	40.31	3,214,258	+0.23(+0.56%)
Apr 24, 2018	40.29	40.66	39.84	40.08	3,712,769	-0.08(-0.20%)
Apr 23, 2018	39.80	40.30	39.70	40.16	5,053,183	+0.42(+1.07%)
Apr 20, 2018	40.21	40.40	39.63	39.74	8,313,872	-0.53(-1.32%)
Apr 19, 2018	40.59	40.84	39.99	40.27	6,129,901	-0.50(-1.22%)
Apr 18, 2018	40.89	41.31	40.77	40.77	3,415,336	+0.02(+0.04%)
Apr 17, 2018	40.75	41.00	40.69	40.75	1,999,006	+0.26(+0.65%)
Apr 16, 2018	40.43	40.80	40.09	40.49	4,454,766	+0.29(+0.72%)
Apr 13, 2018	40.85	41.05	40.01	40.20	3,857,977	-0.54(-1.33%)
Apr 12, 2018	40.76	41.01	40.71	40.74	3,389,956	+0.05(+0.13%)
Apr 11, 2018	40.59	40.96	40.53	40.69	1,835,073	-0.11(-0.27%)
Apr 10, 2018	40.39	40.89	40.27	40.80	4,123,717	+0.83(+2.08%)
Apr 09, 2018	40.45	40.54	39.92	39.96	4,322,756	-0.23(-0.58%)
Apr 06, 2018	40.57	40.94	39.87	40.20	4,791,404	-0.70(-1.70%)
Apr 05, 2018	40.66	41.01	40.21	40.90	3,414,387	+0.33(+0.80%)
Apr 04, 2018	39.02	40.65	38.91	40.57	5,209,885	+1.09(+2.77%)
Apr 03, 2018	39.14	39.54	39.05	39.48	7,060,063	+0.51(+1.30%)
Apr 02, 2018	39.84	40.01	38.58	38.97	5,503,315	-1.06(-2.64%)
Mar 29, 2018		40.03	40.03	40.03	0	+0.39(+0.98%)
Mar 28, 2018	39.36	40.14	39.12	39.64	9,114,421	+0.41(+1.04%)
Mar 27, 2018	40.03	40.12	39.07	39.23	6,731,910	-0.81(-2.03%)
Mar 26, 2018	39.44	40.08	39.20	40.05	6,937,311	+1.23(+3.17%)
Mar 23, 2018	39.36	39.57	38.79	38.82	4,474,056	-0.37(-0.95%)
Mar 22, 2018	39.63	39.96	39.19	39.19	5,399,273	-0.62(-1.57%)
Mar 21, 2018	39.77	40.23	39.69	39.81	3,595,269	+0.01(+0.02%)
Mar 20, 2018	40.01	40.06	39.72	39.80	7,898,336	-0.32(-0.79%)
Mar 19, 2018	40.40	40.42	39.82	40.12	4,346,981	-0.31(-0.76%)
Mar 16, 2018	40.12	40.74	39.99	40.43	10,464,863	+0.20(+0.49%)
Mar 15, 2018	40.65	40.78	40.09	40.23	6,876,467	-0.25(-0.62%)
Mar 14, 2018	40.92	40.94	40.36	40.48	4,843,434	-0.23(-0.58%)
Mar 13, 2018	40.91	41.21	40.65	40.72	6,175,603	-0.10(-0.24%)
Mar 12, 2018	40.95	41.32	40.69	40.82	4,383,636	-0.14(-0.33%)
Mar 09, 2018	40.59	40.97	40.38	40.95	5,997,800	+0.61(+1.52%)
Mar 08, 2018	41.22	41.33	40.31	40.34	4,965,041	-0.69(-1.69%)
Mar 07, 2018		41.39	40.79	41.03	7,084,589	-0.57(-1.36%)
Mar 06, 2018	41.09	41.64	40.91	41.60	4,876,820	+0.58(+1.41%)
Mar 05, 2018	40.66	41.12	40.45	41.02	3,195,531	+0.20(+0.49%)
Mar 02, 2018	39.86	40.91	39.61	40.83	5,305,793	+0.41(+1.03%)
Mar 01, 2018	40.67	40.84	39.85	40.41	6,311,336	-0.39(-0.95%)
Feb 28, 2018	41.18	41.41	40.77	40.80	5,860,193	+0.10(+0.24%)
Feb 27, 2018	41.81	42.18	40.68	40.70	7,913,187	-0.85(-2.04%)
Feb 26, 2018	41.64	41.84	41.16	41.55	4,074,463	+0.14(+0.33%)
Feb 23, 2018	41.05	41.45	40.73	41.41	4,327,192	+0.63(+1.55%)
Feb 22, 2018				40.78	4,424,555	-0.07(-0.18%)
Feb 21, 2018	40.95	41.58	40.83	40.85	5,113,417	+0.04(+0.09%)
Feb 20, 2018	41.26	41.59	40.69	40.82	5,273,064	-0.82(-1.97%)
Feb 16, 2018		41.64	41.64	41.64	0	-0.08(-0.19%)
Feb 15, 2018	41.60	41.73	41.06	41.72	3,794,795	+0.48(+1.16%)
Feb 14, 2018	40.20	41.46	40.11	41.24	7,242,328	+0.74(+1.82%)
Feb 13, 2018	40.29	40.65	40.21	40.50	3,211,988	+0.20(+0.49%)
Feb 12, 2018	40.54	40.74	39.55	40.30	6,241,405	-0.01(-0.02%)
Feb 09, 2018	40.24	40.69	38.63	40.31	14,190,014	+0.28(+0.70%)
Feb 08, 2018	41.40	41.57	40.01	40.03	8,812,866	-1.19(-2.89%)
Feb 07, 2018	40.73	41.62	40.67	41.22	6,605,089	+0.41(+0.99%)
Feb 06, 2018	39.19	41.07	38.54	40.82	9,472,868	+0.63(+1.57%)
Feb 05, 2018	40.63	41.28	39.75	40.19	7,943,090	-0.80(-1.96%)
Feb 02, 2018	41.83	41.98	40.88	40.99	8,723,622	-1.12(-2.65%)