S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	36.64	36.71	36.22	36.28	6,011,881	-0.53(-1.43%)
Jul 30, 2014	36.61	36.87	36.51	36.81	5,543,541	+0.36(+0.99%)
Jul 29, 2014	36.49	36.70	36.42	36.45	2,864,879	+0.00(+0.00%)
Jul 28, 2014	36.58	36.64	36.31	36.45	4,113,904	-0.04(-0.11%)
Jul 25, 2014	36.77	36.84	36.47	36.49	4,020,075	-0.43(-1.17%)
Jul 24, 2014	36.71	37.03	36.71	36.92	5,677,303	+0.24(+0.65%)
Jul 23, 2014	36.47	36.80	36.47	36.68	3,871,649	+0.10(+0.27%)
Jul 22, 2014	36.82	36.86	36.58	36.58	6,022,565	-0.09(-0.25%)
Jul 21, 2014	36.78	36.86	36.55	36.68	6,907,354	-0.26(-0.71%)
Jul 18, 2014	36.38	36.97	36.25	36.94	13,411,416	+0.65(+1.79%)
Jul 17, 2014	36.55	36.71	36.26	36.29	6,715,220	-0.46(-1.25%)
Jul 16, 2014	37.03	37.10	36.62	36.75	10,437,395	-0.13(-0.36%)
Jul 15, 2014	37.13	37.26	36.75	36.88	7,185,368	-0.23(-0.63%)
Jul 14, 2014	37.30	37.35	37.05	37.12	3,655,009	-0.01(-0.04%)
Jul 11, 2014	37.29	37.29	36.93	37.13	5,610,977	-0.20(-0.54%)
Jul 10, 2014	37.35	37.55	37.09	37.33	6,278,254	-0.46(-1.22%)
Jul 09, 2014	37.61	37.83	37.60	37.80	4,158,917	+0.27(+0.71%)
Jul 08, 2014	37.87	37.92	37.43	37.53	7,547,942	-0.39(-1.03%)
Jul 07, 2014	38.28	38.35	37.90	37.92	2,328,995	-0.44(-1.15%)
Jul 03, 2014	38.16	38.36	38.36	38.36	4,744,226	+0.50(+1.31%)
Jul 02, 2014	37.88	38.15	37.84	37.86	1,915,927	+0.01(+0.03%)
Jul 01, 2014	37.62	37.99	37.60	37.85	3,216,282	+0.29(+0.77%)
Jun 30, 2014	37.64	37.64	37.29	37.56	2,990,979	+0.11(+0.29%)
Jun 27, 2014	37.24	37.46	37.09	37.45	2,959,766	+0.21(+0.56%)
Jun 26, 2014	37.26	37.32	36.93	37.24	2,215,774	-0.02(-0.06%)
Jun 25, 2014	37.08	37.34	37.04	37.26	2,604,543	+0.17(+0.45%)
Jun 24, 2014	37.33	37.55	37.06	37.09	3,395,581	-0.26(-0.69%)
Jun 23, 2014	37.37	37.45	37.26	37.35	3,443,458	+0.04(+0.12%)
Jun 20, 2014	37.61	37.61	37.21	37.31	3,528,141	-0.04(-0.12%)
Jun 19, 2014	37.49	37.73	37.31	37.36	3,283,815	-0.17(-0.46%)
Jun 18, 2014	37.29	37.56	37.23	37.53	3,315,127	+0.25(+0.66%)
Jun 17, 2014	36.97	37.34	36.96	37.28	7,120,072	+0.32(+0.86%)
Jun 16, 2014	36.67	36.99	36.60	36.96	4,339,325	+0.29(+0.79%)
Jun 13, 2014	36.55	36.73	36.38	36.67	8,547,000	+0.20(+0.54%)
Jun 12, 2014	36.69	36.87	36.39	36.47	4,796,033	-0.50(-1.34%)
Jun 11, 2014	36.95	37.03	36.80	36.97	3,320,445	-0.06(-0.17%)
Jun 10, 2014	36.98	37.13	36.93	37.04	1,399,163	+0.09(+0.25%)
Jun 06, 2014	36.81	37.16	36.80	36.94	2,813,342	+0.22(+0.59%)
Jun 05, 2014	36.56	36.81	36.14	36.73	5,185,791	+0.24(+0.66%)
Jun 04, 2014	36.00	36.55	36.00	36.49	2,475,236	+0.28(+0.76%)
Jun 03, 2014	35.97	36.28	35.90	36.21	2,533,680	+0.10(+0.29%)
Jun 02, 2014	36.31	36.33	35.93	36.11	3,138,600	-0.10(-0.26%)
May 30, 2014	36.04	36.29	36.03	36.20	7,959,261	+0.15(+0.41%)
May 29, 2014	35.88	36.06	35.74	36.05	1,849,805	+0.22(+0.61%)
May 28, 2014	35.96	36.07	35.73	35.83	3,629,274	-0.33(-0.92%)
May 27, 2014	36.11	36.32	36.11	36.17	6,527,274	+0.20(+0.56%)
May 23, 2014	35.69	35.96	35.96	35.96	4,422,086	+0.13(+0.36%)
May 22, 2014	35.49	35.94	35.38	35.83	3,916,552	+0.41(+1.15%)
May 21, 2014	35.46	35.69	35.11	35.43	6,654,297	+0.07(+0.20%)
May 20, 2014	35.94	35.96	35.25	35.36	6,242,343	-0.89(-2.47%)
May 19, 2014	36.02	36.28	35.96	36.25	1,818,898	+0.14(+0.39%)
May 16, 2014	35.80	36.12	35.65	36.11	4,640,889	+0.52(+1.46%)
May 15, 2014	35.83	35.89	35.25	35.59	6,372,971	-0.42(-1.18%)
May 14, 2014	36.52	36.54	35.98	36.02	5,415,807	-0.50(-1.37%)
May 13, 2014	36.68	36.83	36.46	36.52	3,565,671	-0.16(-0.44%)
May 12, 2014	36.07	36.72	35.93	36.68	5,600,872	+0.70(+1.95%)
May 09, 2014	35.53	35.98	35.32	35.98	6,179,867	+0.63(+1.78%)
May 08, 2014	35.21	36.02	35.20	35.35	9,742,750	+0.20(+0.58%)
May 07, 2014	35.42	35.46	34.84	35.14	6,098,361	-0.37(-1.05%)
May 06, 2014	36.05	36.10	35.50	35.51	7,049,593	-0.61(-1.70%)
May 05, 2014	36.24	36.27	35.85	36.13	3,839,184	-0.16(-0.44%)
May 02, 2014	36.23	36.66	36.05	36.29	4,446,253	+0.18(+0.50%)