S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	33.92	33.92	33.46	33.58	5,733,315	-0.25(-0.75%)
Aug 29, 2013	33.54	33.92	33.45	33.83	8,865,400	+0.29(+0.87%)
Aug 28, 2013	33.33	33.71	33.33	33.54	7,641,406	+0.19(+0.56%)
Aug 27, 2013	33.70	33.78	33.30	33.35	15,452,862	-0.64(-1.88%)
Aug 26, 2013	34.03	34.31	33.93	33.99	11,700,710	-0.02(-0.06%)
Aug 23, 2013	34.12	34.23	33.74	34.01	9,568,632	-0.11(-0.32%)
Aug 22, 2013	34.15	34.22	33.91	34.12	9,532,599	+0.05(+0.15%)
Aug 21, 2013	34.28	34.40	33.86	34.07	15,471,028	-0.48(-1.40%)
Aug 20, 2013	34.31	34.63	34.18	34.55	7,783,592	+0.52(+1.53%)
Aug 19, 2013	34.14	34.45	34.02	34.03	6,773,152	-0.21(-0.60%)
Aug 16, 2013	34.43	34.59	34.21	34.24	8,436,647	-0.27(-0.77%)
Aug 15, 2013	34.87	34.88	34.47	34.50	12,477,697	-0.70(-1.98%)
Aug 14, 2013	35.23	35.43	35.17	35.20	5,843,103	-0.25(-0.71%)
Aug 13, 2013	35.35	35.48	35.09	35.45	7,892,626	+0.19(+0.54%)
Aug 12, 2013	35.04	35.31	34.78	35.26	5,136,890	+0.16(+0.45%)
Aug 09, 2013	35.17	35.25	34.87	35.10	4,750,779	-0.05(-0.13%)
Aug 08, 2013	35.13	35.28	34.93	35.15	5,714,291	+0.32(+0.93%)
Aug 07, 2013	35.07	35.18	34.75	34.83	8,798,154	-0.51(-1.45%)
Aug 06, 2013	35.62	35.65	34.98	35.34	7,565,058	-0.44(-1.23%)
Aug 05, 2013	35.81	35.89	35.68	35.78	6,726,088	-0.05(-0.13%)
Aug 02, 2013	35.71	35.87	35.55	35.83	4,001,331	+0.06(+0.16%)
Aug 01, 2013	35.42	35.81	35.42	35.77	6,331,220	+0.56(+1.58%)
Jul 31, 2013	35.30	35.51	35.18	35.21	6,048,752	+0.10(+0.29%)
Jul 30, 2013	35.16	35.17	34.94	35.11	4,552,273	+0.12(+0.36%)
Jul 29, 2013	34.89	35.08	34.84	34.99	7,823,883	-0.06(-0.16%)
Jul 26, 2013	35.00	35.06	34.65	35.04	5,304,159	+0.01(+0.02%)
Jul 25, 2013	34.59	35.05	34.59	35.03	10,041,265	+0.39(+1.13%)
Jul 24, 2013	35.05	35.05	34.53	34.64	5,520,503	-0.23(-0.66%)
Jul 23, 2013	35.03	35.11	34.81	34.87	3,264,535	-0.05(-0.14%)
Jul 22, 2013	34.85	34.99	34.76	34.92	3,400,985	+0.05(+0.14%)
Jul 19, 2013	34.93	34.99	34.72	34.87	7,792,000	-0.12(-0.36%)
Jul 18, 2013	34.90	35.16	34.81	34.99	3,716,429	+0.25(+0.71%)
Jul 17, 2013	34.99	34.99	34.68	34.75	4,692,386	-0.03(-0.07%)
Jul 16, 2013	35.06	35.07	34.66	34.78	9,597,120	-0.24(-0.69%)
Jul 15, 2013	34.86	35.03	34.76	35.02	3,906,566	+0.18(+0.51%)
Jul 12, 2013	34.92	34.96	34.78	34.84	9,244,938	-0.09(-0.25%)
Jul 11, 2013	35.01	35.03	34.78	34.93	10,408,078	+0.29(+0.83%)
Jul 10, 2013	34.63	34.70	34.46	34.64	7,319,516	+0.05(+0.14%)
Jul 09, 2013	34.52	34.67	34.39	34.59	5,578,114	+0.28(+0.80%)
Jul 08, 2013	34.04	34.36	33.92	34.31	7,773,525	+0.43(+1.27%)
Jul 05, 2013	33.70	33.90	33.30	33.88	3,632,891	+0.43(+1.29%)
Jul 03, 2013	33.30	33.53	33.11	33.45	2,046,795	+0.06(+0.18%)
Jul 02, 2013	33.29	33.64	33.20	33.39	2,965,379	+0.05(+0.14%)
Jul 01, 2013	33.22	33.55	33.22	33.34	3,788,544	+0.31(+0.95%)
Jun 28, 2013	32.99	33.21	32.91	33.03	5,963,985	+0.35(+1.08%)
Jun 26, 2013	32.80	32.89	32.53	32.68	5,813,620	+0.22(+0.68%)
Jun 25, 2013	32.38	32.57	32.21	32.46	3,991,422	+0.30(+0.93%)
Jun 24, 2013	32.24	32.44	31.84	32.16	11,620,254	-0.39(-1.21%)
Jun 21, 2013	32.76	32.87	32.25	32.55	19,259,850	-0.12(-0.37%)
Jun 20, 2013	33.11	33.21	32.57	32.67	11,752,926	-0.85(-2.54%)
Jun 19, 2013	33.96	33.96	33.51	33.52	7,537,656	-0.40(-1.17%)
Jun 18, 2013	33.54	33.92	33.54	33.92	13,198,807	+0.31(+0.93%)
Jun 17, 2013	33.56	33.78	33.40	33.61	10,020,607	+0.19(+0.57%)
Jun 14, 2013	33.56	33.81	33.33	33.42	9,303,105	-0.19(-0.58%)
Jun 13, 2013	33.13	33.65	33.08	33.61	6,058,854	+0.54(+1.64%)
Jun 12, 2013	33.72	33.75	33.02	33.07	11,717,487	-0.40(-1.18%)
Jun 11, 2013	33.55	33.76	33.19	33.46	7,516,827	-0.35(-1.04%)
Jun 10, 2013	33.83	33.93	33.68	33.82	5,741,154	+0.10(+0.29%)
Jun 07, 2013	33.45	33.78	33.41	33.72	7,068,783	+0.53(+1.60%)
Jun 06, 2013	33.00	33.19	32.67	33.19	8,011,549	+0.23(+0.71%)
Jun 05, 2013	33.19	33.46	32.92	32.96	13,270,937	-0.37(-1.12%)
Jun 04, 2013	33.51	33.63	33.05	33.33	10,498,043	-0.12(-0.37%)