S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	63.02	63.92	62.96	63.36	5,137,687	+0.09(+0.14%)
Aug 30, 2023	62.68	63.51	62.66	63.27	3,302,510	+0.41(+0.66%)
Aug 29, 2023	61.90	62.92	61.82	62.85	4,584,928	+0.98(+1.58%)
Aug 28, 2023	61.28	62.00	61.28	61.88	5,403,237	+0.76(+1.24%)
Aug 25, 2023	61.36	61.66	60.51	61.12	7,520,822	+0.25(+0.40%)
Aug 24, 2023	61.91	62.21	60.79	60.87	7,534,093	-1.30(-2.09%)
Aug 23, 2023	61.50	62.27	61.00	62.17	6,500,166	+0.50(+0.82%)
Aug 22, 2023	62.67	62.67	61.52	61.67	6,956,640	-1.76(-2.78%)
Aug 21, 2023	63.85	64.18	63.12	63.44	4,511,440	-0.47(-0.74%)
Aug 18, 2023	62.84	64.12	62.54	63.91	5,995,316	+0.82(+1.30%)
Aug 17, 2023	64.15	64.42	63.04	63.09	5,789,153	-0.82(-1.28%)
Aug 16, 2023	64.70	65.16	63.89	63.91	6,532,658	-0.58(-0.90%)
Aug 15, 2023	64.83	65.04	64.23	64.49	4,447,171	-0.69(-1.06%)
Aug 14, 2023	64.76	65.18	64.43	65.18	3,890,693	+0.16(+0.24%)
Aug 11, 2023	64.69	65.41	64.54	65.02	3,728,068	+0.03(+0.05%)
Aug 10, 2023	65.52	66.21	64.78	64.99	6,491,633	-0.06(-0.09%)
Aug 09, 2023	65.75	65.76	64.85	65.05	4,439,638	-0.25(-0.38%)
Aug 08, 2023	65.22	65.36	64.50	65.30	4,369,577	-0.53(-0.81%)
Aug 07, 2023	65.94	66.10	65.27	65.83	2,774,587	+0.05(+0.07%)
Aug 04, 2023	66.51	66.64	65.68	65.78	4,970,107	-0.22(-0.33%)
Aug 03, 2023	65.80	66.40	65.52	66.00	4,963,849	+0.14(+0.21%)
Aug 02, 2023	65.72	66.18	65.46	65.86	4,709,300	-0.62(-0.93%)
Aug 01, 2023	66.49	66.79	66.07	66.48	3,483,898	-0.34(-0.50%)
Jul 31, 2023	66.28	66.89	66.25	66.82	3,584,449	+0.57(+0.86%)
Jul 28, 2023	65.95	66.47	65.76	66.25	2,752,262	+0.77(+1.17%)
Jul 27, 2023	66.41	66.82	65.27	65.48	4,973,937	-0.73(-1.10%)
Jul 26, 2023	65.38	66.32	65.33	66.21	4,339,804	+0.99(+1.51%)
Jul 25, 2023	65.38	65.64	65.01	65.22	3,177,246	-0.29(-0.44%)
Jul 24, 2023	65.20	65.86	64.93	65.51	3,735,563	+0.40(+0.62%)
Jul 21, 2023	66.28	66.28	65.05	65.10	4,150,609	-0.64(-0.97%)
Jul 20, 2023	66.57	66.64	65.61	65.74	6,270,661	-0.92(-1.38%)
Jul 19, 2023	66.16	66.66	65.71	66.66	6,119,349	+1.32(+2.02%)
Jul 18, 2023	64.68	65.72	64.56	65.34	5,223,891	+0.69(+1.07%)
Jul 17, 2023	64.21	64.90	63.67	64.65	4,103,379	+0.36(+0.57%)
Jul 14, 2023	64.47	64.73	63.80	64.28	4,751,118	-0.60(-0.93%)
Jul 13, 2023	65.61	65.61	64.80	64.89	4,240,128	-0.48(-0.74%)
Jul 12, 2023	66.28	66.46	65.33	65.37	7,287,326	-0.08(-0.12%)
Jul 11, 2023	64.39	65.57	64.34	65.45	5,922,031	+1.32(+2.06%)
Jul 10, 2023	62.88	64.13	62.70	64.13	4,762,492	+1.16(+1.85%)
Jul 07, 2023	62.50	63.49	62.43	62.96	3,670,021	+0.60(+0.96%)
Jul 06, 2023	62.53	62.86	61.94	62.36	5,004,634	-0.80(-1.26%)
Jul 05, 2023	63.23	63.30	62.56	63.16	4,098,844	-0.25(-0.39%)
Jul 03, 2023	62.83	63.56	62.83	63.41	2,407,501	+0.56(+0.89%)
Jun 30, 2023	62.98	63.08	62.08	62.84	6,332,010	+0.31(+0.49%)
Jun 29, 2023	62.38	63.10	62.19	62.54	5,987,453	+0.35(+0.57%)
Jun 28, 2023	62.03	62.18	61.61	62.18	4,679,095	+0.06(+0.10%)
Jun 27, 2023	61.10	62.27	60.89	62.13	4,028,337	+1.04(+1.71%)
Jun 26, 2023	61.10	61.74	61.01	61.08	3,990,106	+0.13(+0.21%)
Jun 23, 2023	61.12	61.67	60.88	60.95	4,345,955	-0.46(-0.75%)
Jun 22, 2023	61.14	61.60	60.69	61.42	3,293,143	+0.07(+0.11%)
Jun 21, 2023	61.10	61.79	60.72	61.35	3,618,125	+0.16(+0.26%)
Jun 20, 2023	61.30	61.61	60.93	61.19	4,814,965	-0.28(-0.45%)
Jun 16, 2023	62.92	62.92	61.17	61.46	7,253,931	-1.03(-1.65%)