Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	35.09	35.28	34.99	35.15	1,835,953	+0.16(+0.46%)
Aug 30, 2017	34.91	35.16	34.73	34.99	2,410,996	+0.08(+0.23%)
Aug 29, 2017	34.62	34.94	34.44	34.91	2,459,434	-0.21(-0.59%)
Aug 28, 2017	35.21	35.28	34.90	35.12	3,515,547	-0.15(-0.43%)
Aug 25, 2017	35.00	35.36	34.84	35.27	2,724,832	+0.41(+1.18%)
Aug 24, 2017	35.39	35.64	34.76	34.86	7,093,789	+0.31(+0.91%)
Aug 23, 2017	34.58	34.75	34.42	34.54	3,265,245	+0.04(+0.10%)
Aug 22, 2017	34.31	34.61	34.26	34.51	3,080,832	+0.47(+1.37%)
Aug 21, 2017	34.17	34.19	33.85	34.04	3,945,374	-0.23(-0.68%)
Aug 18, 2017	34.16	34.35	34.06	34.27	4,064,155	-0.12(-0.34%)
Aug 17, 2017	34.72	34.97	34.33	34.39	4,758,254	-0.57(-1.64%)
Aug 16, 2017	34.87	35.23	34.87	34.96	4,948,290	+0.33(+0.96%)
Aug 15, 2017	35.12	35.20	34.63	34.63	6,964,589	-0.96(-2.70%)
Aug 14, 2017	35.85	35.96	35.55	35.59	2,670,686	+0.01(+0.03%)
Aug 11, 2017	35.56	35.67	35.22	35.58	3,685,359	+0.22(+0.63%)
Aug 10, 2017	36.17	36.26	35.31	35.36	8,614,524	-1.11(-3.05%)
Aug 09, 2017	36.47	36.59	36.09	36.47	8,457,110	-0.42(-1.14%)
Aug 08, 2017	37.42	37.45	36.78	36.89	5,320,638	-0.20(-0.53%)
Aug 07, 2017	36.90	37.25	36.78	37.09	3,243,321	+0.20(+0.54%)
Aug 04, 2017	36.66	36.96	36.57	36.89	3,776,551	+0.38(+1.03%)
Aug 03, 2017	36.65	37.02	36.47	36.52	2,735,156	-0.07(-0.20%)
Aug 02, 2017	36.86	37.09	36.42	36.59	3,907,054	-0.48(-1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

S&P Retail SPDR (NY: XRT )

Historical Prices

Sections

Services

Contact Information

Follow Us