S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.63	37.65	37.42	37.47	2,330,055	+0.04(+0.10%)
Sep 28, 2017	37.56	37.58	37.17	37.43	2,396,552	-0.21(-0.55%)
Sep 27, 2017	37.54	37.66	37.03	37.64	8,878,987	+0.45(+1.21%)
Sep 26, 2017	37.09	37.30	36.97	37.19	3,203,368	+0.23(+0.63%)
Sep 25, 2017	36.58	37.12	36.58	36.95	4,020,045	+0.36(+0.98%)
Sep 22, 2017	36.08	36.66	36.06	36.60	2,932,069	+0.44(+1.22%)
Sep 21, 2017	36.41	36.43	36.11	36.16	2,743,792	-0.18(-0.49%)
Sep 20, 2017	36.23	36.47	36.08	36.34	3,881,349	-0.10(-0.27%)
Sep 19, 2017	36.72	36.86	36.26	36.43	4,424,198	-0.38(-1.02%)
Sep 18, 2017	37.07	37.24	36.69	36.81	4,023,334	-0.14(-0.39%)
Sep 15, 2017	36.43	36.97	36.43	36.95	4,270,799	+0.28(+0.76%)
Sep 14, 2017	36.84	36.96	36.56	36.67	2,840,669	-0.28(-0.75%)
Sep 13, 2017	36.77	37.09	36.71	36.95	5,168,226	+0.38(+1.05%)
Sep 12, 2017	36.12	36.76	36.10	36.57	5,353,929	+0.54(+1.51%)
Sep 11, 2017	35.93	36.11	35.89	36.02	3,965,956	+0.23(+0.65%)
Sep 08, 2017	35.95	36.07	35.59	35.79	2,610,302	-0.26(-0.72%)
Sep 07, 2017	36.05	36.18	35.83	36.05	4,972,742	+0.17(+0.47%)
Sep 06, 2017	35.42	35.92	35.41	35.88	5,015,742	+0.46(+1.31%)
Sep 05, 2017	35.34	35.61	35.07	35.42	2,567,447	-0.04(-0.10%)
Sep 01, 2017	35.06	35.51	35.06	35.45	2,643,398	+0.47(+1.35%)
Aug 31, 2017	34.92	35.10	34.82	34.98	1,845,069	+0.16(+0.46%)
Aug 30, 2017	34.74	34.99	34.56	34.82	2,422,966	+0.08(+0.23%)
Aug 29, 2017	34.45	34.77	34.27	34.74	2,471,645	-0.21(-0.59%)
Aug 28, 2017	35.04	35.11	34.72	34.94	3,533,002	-0.15(-0.43%)
Aug 25, 2017	34.83	35.18	34.67	35.09	2,738,361	+0.41(+1.18%)
Aug 24, 2017	35.22	35.46	34.58	34.68	7,129,010	+0.31(+0.91%)
Aug 23, 2017	34.41	34.58	34.25	34.37	3,281,457	+0.04(+0.10%)
Aug 22, 2017	34.14	34.44	34.09	34.33	3,096,128	+0.46(+1.37%)
Aug 21, 2017	34.00	34.02	33.68	33.87	3,964,963	-0.23(-0.68%)
Aug 18, 2017	33.99	34.18	33.89	34.10	4,084,334	-0.12(-0.34%)
Aug 17, 2017	34.55	34.80	34.16	34.22	4,781,879	-0.57(-1.64%)
Aug 16, 2017	34.70	35.06	34.70	34.79	4,972,859	+0.33(+0.96%)
Aug 15, 2017	34.94	35.03	34.46	34.46	6,999,168	-0.96(-2.70%)
Aug 14, 2017	35.67	35.78	35.37	35.42	2,683,946	+0.01(+0.03%)
Aug 11, 2017	35.38	35.50	35.05	35.41	3,703,657	+0.22(+0.63%)
Aug 10, 2017	35.99	36.08	35.14	35.18	8,657,295	-1.11(-3.05%)
Aug 09, 2017	36.29	36.41	35.92	36.29	8,499,099	-0.42(-1.14%)
Aug 08, 2017	37.24	37.26	36.60	36.71	5,347,055	-0.20(-0.53%)
Aug 07, 2017	36.72	37.07	36.60	36.91	3,259,424	+0.20(+0.54%)
Aug 04, 2017	36.48	36.78	36.39	36.71	3,795,302	+0.38(+1.03%)
Aug 03, 2017	36.47	36.84	36.29	36.34	2,748,736	-0.07(-0.20%)
Aug 02, 2017	36.67	36.91	36.24	36.41	3,926,453	-0.47(-1.28%)
Aug 01, 2017	36.77	36.91	36.35	36.88	7,907,185	+0.12(+0.34%)
Jul 31, 2017	37.03	37.09	36.30	36.75	6,168,744	-0.14(-0.39%)
Jul 28, 2017	36.84	36.93	36.63	36.90	2,791,582	-0.04(-0.12%)
Jul 27, 2017	36.51	37.00	36.38	36.94	12,490,451	+0.50(+1.37%)
Jul 26, 2017	36.41	36.59	36.08	36.44	5,067,613	+0.00(+0.00%)
Jul 25, 2017	35.59	36.50	35.59	36.44	7,856,306	+0.94(+2.64%)
Jul 24, 2017	35.87	35.91	35.43	35.50	3,135,858	-0.54(-1.49%)
Jul 21, 2017	36.34	36.34	35.86	36.04	1,845,425	-0.21(-0.57%)
Jul 20, 2017	36.34	36.45	36.15	36.25	2,764,659	+0.08(+0.22%)
Jul 19, 2017	35.90	36.24	35.90	36.17	2,430,316	+0.34(+0.95%)
Jul 18, 2017	35.92	35.97	35.63	35.83	2,866,541	-0.09(-0.25%)
Jul 17, 2017	35.62	36.11	35.62	35.92	5,625,439	+0.32(+0.90%)
Jul 14, 2017	35.75	35.93	35.39	35.59	4,470,440	-0.06(-0.18%)
Jul 13, 2017	35.16	35.75	35.09	35.66	10,378,753	+0.80(+2.31%)
Jul 12, 2017	34.83	35.14	34.77	34.85	9,407,756	+0.21(+0.62%)
Jul 11, 2017	34.71	34.82	34.41	34.64	2,633,624	+0.04(+0.10%)
Jul 10, 2017	35.27	35.44	34.60	34.60	5,498,844	-0.85(-2.39%)
Jul 07, 2017	35.41	35.58	35.17	35.45	2,897,346	+0.21(+0.61%)
Jul 06, 2017		36.01	35.16	35.24	5,737,016	-0.78(-2.16%)
Jul 05, 2017	36.35	36.55	35.90	36.01	3,133,789	-0.62(-1.68%)