S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	46.47	47.12	46.27	46.62	3,191,720	+0.33(+0.71%)
Sep 29, 2020	46.98	47.01	46.08	46.29	2,309,018	-0.72(-1.54%)
Sep 28, 2020	46.49	47.08	46.45	47.02	3,899,209	+1.13(+2.46%)
Sep 25, 2020	45.41	46.07	45.33	45.89	2,609,710	+0.33(+0.72%)
Sep 24, 2020	46.05	46.34	45.08	45.56	9,231,715	-0.70(-1.52%)
Sep 23, 2020	47.56	48.06	46.21	46.26	4,926,154	-1.26(-2.65%)
Sep 22, 2020	46.86	47.57	46.55	47.52	4,188,371	+1.25(+2.70%)
Sep 21, 2020	46.28	46.49	45.47	46.27	6,468,299	-0.93(-1.97%)
Sep 18, 2020	47.54	47.75	46.58	47.20	5,622,927	-0.14(-0.30%)
Sep 17, 2020	47.00	47.63	46.83	47.34	3,762,230	-0.46(-0.96%)
Sep 16, 2020	47.87	48.43	47.62	47.80	3,192,561	+0.22(+0.47%)
Sep 15, 2020	48.12	48.22	47.47	47.58	2,771,285	-0.12(-0.26%)
Sep 14, 2020	47.21	47.79	47.03	47.70	2,815,996	+1.10(+2.35%)
Sep 11, 2020	47.56	47.61	46.29	46.60	4,990,171	-0.63(-1.33%)
Sep 10, 2020	48.21	48.90	47.19	47.23	3,429,677	-0.57(-1.19%)
Sep 09, 2020	47.40	48.00	47.19	47.80	2,306,403	+0.81(+1.73%)
Sep 08, 2020	47.07	47.85	46.72	46.99	4,678,868	-0.69(-1.45%)
Sep 04, 2020	48.55	48.56	46.25	47.68	5,502,463	-0.45(-0.93%)
Sep 03, 2020	49.56	49.75	47.80	48.13	5,837,525	-1.75(-3.51%)
Sep 02, 2020	49.98	50.25	49.04	49.88	4,551,096	+0.28(+0.57%)
Sep 01, 2020	48.46	49.62	48.23	49.60	3,025,952	+1.10(+2.28%)
Aug 31, 2020	49.09	49.17	48.11	48.50	3,946,105	-0.72(-1.46%)
Aug 28, 2020	49.53	49.80	48.99	49.22	3,327,920	+0.06(+0.11%)
Aug 27, 2020	49.79	50.05	48.89	49.16	3,640,182	-0.36(-0.72%)
Aug 26, 2020	49.41	49.84	49.28	49.52	3,129,269	+0.22(+0.44%)
Aug 25, 2020	49.37	49.37	48.74	49.30	3,291,746	-0.22(-0.44%)
Aug 24, 2020	49.05	49.52	48.74	49.52	4,233,329	+0.86(+1.77%)
Aug 21, 2020	48.43	48.86	48.35	48.65	2,649,990	+0.18(+0.37%)
Aug 20, 2020	48.75	48.93	48.45	48.48	4,054,614	-0.57(-1.16%)
Aug 19, 2020	48.93	49.44	48.86	49.05	3,119,285	+0.07(+0.15%)
Aug 18, 2020	49.26	49.26	48.45	48.97	4,267,629	-0.38(-0.78%)
Aug 17, 2020	48.61	49.43	48.54	49.36	3,131,530	+1.09(+2.25%)
Aug 14, 2020	47.89	48.39	47.66	48.27	2,726,455	+0.30(+0.62%)
Aug 13, 2020	47.75	48.41	47.61	47.97	3,774,793	+0.16(+0.33%)
Aug 12, 2020	47.81	47.98	47.48	47.81	3,016,621	+0.37(+0.79%)
Aug 11, 2020	48.20	48.48	47.35	47.44	4,820,932	-0.31(-0.65%)
Aug 10, 2020	47.72	48.16	47.45	47.75	4,698,089	+0.25(+0.53%)
Aug 07, 2020	46.68	47.62	46.61	47.49	4,492,510	+0.98(+2.11%)
Aug 06, 2020	46.89	47.01	46.29	46.51	2,738,412	-0.50(-1.06%)
Aug 05, 2020	46.20	47.04	46.12	47.01	3,737,287	+1.11(+2.43%)
Aug 04, 2020	45.12	45.89	45.03	45.89	2,993,913	+0.71(+1.58%)
Aug 03, 2020	44.55	45.30	44.44	45.18	2,878,647	+0.86(+1.94%)
Jul 31, 2020	44.67	44.91	43.75	44.32	3,763,747	-0.30(-0.67%)
Jul 30, 2020	44.56	44.82	43.95	44.62	4,089,392	-0.18(-0.40%)
Jul 29, 2020	43.94	44.89	43.90	44.80	3,604,199	+1.24(+2.84%)
Jul 28, 2020	43.51	44.09	43.49	43.56	2,387,876	-0.14(-0.32%)
Jul 27, 2020	43.48	43.76	42.97	43.70	2,608,968	+0.48(+1.10%)
Jul 24, 2020	43.35	43.71	43.18	43.22	3,930,880	-0.46(-1.05%)
Jul 23, 2020	43.87	44.49	43.20	43.68	4,226,965	-0.19(-0.43%)
Jul 22, 2020	43.20	43.87	43.12	43.87	2,898,505	+0.66(+1.54%)
Jul 21, 2020	42.57	43.44	42.51	43.20	4,660,453	+1.08(+2.56%)
Jul 20, 2020	42.37	42.38	41.57	42.13	3,431,531	-0.27(-0.64%)
Jul 17, 2020	42.94	42.94	42.21	42.40	2,997,392	-0.39(-0.92%)
Jul 16, 2020	42.13	42.83	41.96	42.79	4,584,592	+0.29(+0.68%)
Jul 15, 2020	42.15	42.65	41.56	42.50	7,041,354	+1.34(+3.25%)
Jul 14, 2020	40.14	41.16	39.84	41.16	2,916,733	+0.81(+2.00%)
Jul 13, 2020	41.64	41.88	40.27	40.36	4,798,938	-0.92(-2.22%)
Jul 10, 2020	40.77	41.33	40.42	41.28	3,722,417	+0.55(+1.36%)
Jul 09, 2020	41.58	41.58	40.12	40.72	4,116,083	-0.78(-1.87%)
Jul 08, 2020	41.03	41.50	40.69	41.50	3,219,284	+0.51(+1.23%)
Jul 07, 2020	41.08	41.39	40.84	40.99	3,576,439	-0.40(-0.97%)
Jul 06, 2020	41.53	41.81	41.14	41.40	3,216,664	+0.72(+1.77%)
Jul 02, 2020	41.06	41.35	40.38	40.68	3,745,698	+0.36(+0.88%)