Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	15.91	15.95	15.61	15.87	5,347,799	+0.06(+0.36%)
Oct 30, 2007	15.85	15.92	15.75	15.81	2,171,049	-0.08(-0.49%)
Oct 29, 2007	15.97	16.05	15.83	15.89	6,411,244	+0.04(+0.26%)
Oct 26, 2007	15.82	15.90	15.62	15.85	3,589,462	+0.18(+1.13%)
Oct 25, 2007	15.68	15.88	15.49	15.67	7,935,201	+0.07(+0.48%)
Oct 24, 2007	15.59	15.69	15.28	15.60	7,235,700	-0.09(-0.58%)
Oct 23, 2007	15.84	15.85	15.47	15.69	5,743,528	-0.07(-0.47%)
Oct 22, 2007	15.25	15.79	15.25	15.76	4,089,279	+0.36(+2.33%)
Oct 19, 2007	15.78	15.87	15.29	15.41	5,931,808	-0.49(-3.06%)
Oct 18, 2007	15.92	15.97	15.79	15.89	4,200,161	-0.18(-1.10%)
Oct 17, 2007	16.28	16.29	15.87	16.07	2,454,198	+0.00(+0.03%)
Oct 16, 2007	16.26	16.26	16.05	16.07	3,560,832	-0.23(-1.42%)
Oct 15, 2007	16.56	16.57	16.18	16.30	5,472,268	-0.42(-2.49%)
Oct 12, 2007	16.71	16.71	16.53	16.71	2,842,187	-0.01(-0.05%)
Oct 11, 2007	17.02	17.17	16.61	16.72	10,891,400	+0.09(+0.57%)
Oct 10, 2007	16.65	16.73	16.58	16.63	3,252,692	-0.02(-0.15%)
Oct 09, 2007	16.71	16.73	16.44	16.65	6,267,608	-0.10(-0.61%)
Oct 08, 2007	16.90	16.90	16.69	16.75	1,956,322	-0.23(-1.38%)
Oct 05, 2007	17.10	17.10	16.62	16.99	6,320,986	+0.54(+3.26%)
Oct 04, 2007	16.67	16.67	16.43	16.45	1,639,933	-0.21(-1.24%)
Oct 03, 2007	16.55	16.80	16.52	16.66	4,622,822	+0.11(+0.67%)
Oct 02, 2007	16.35	16.55	16.34	16.55	1,242,506	+0.27(+1.64%)

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