Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	17.11	17.19	17.03	17.04	28,593,594	-0.12(-0.70%)
Mar 30, 2010	17.19	17.32	17.07	17.16	22,759,496	+0.00(+0.00%)
Mar 29, 2010	17.24	17.24	17.06	17.16	24,010,318	-0.01(-0.07%)
Mar 26, 2010	17.08	17.29	17.03	17.17	25,945,248	+0.15(+0.87%)
Mar 25, 2010	17.12	17.27	17.02	17.02	44,290,520	+0.06(+0.34%)
Mar 24, 2010	17.14	17.16	16.95	16.97	27,160,466	-0.24(-1.39%)
Mar 23, 2010	17.03	17.23	16.94	17.21	38,333,952	+0.16(+0.92%)
Mar 22, 2010	16.58	17.09	16.58	17.05	33,267,318	+0.34(+2.05%)
Mar 19, 2010	16.88	16.88	16.63	16.71	25,946,306	-0.12(-0.72%)
Mar 18, 2010	16.83	16.87	16.73	16.83	26,284,194	+0.02(+0.10%)
Mar 17, 2010	16.80	16.87	16.71	16.81	36,332,144	+0.05(+0.27%)
Mar 16, 2010	16.66	16.77	16.59	16.77	26,167,014	+0.15(+0.89%)
Mar 15, 2010	16.49	16.62	16.48	16.62	32,125,446	+0.05(+0.32%)
Mar 12, 2010	16.51	16.58	16.40	16.56	32,281,718	+0.13(+0.81%)
Mar 11, 2010	16.30	16.47	16.26	16.43	38,428,836	+0.07(+0.45%)
Mar 10, 2010	16.28	16.44	16.24	16.36	23,377,668	+0.09(+0.53%)
Mar 09, 2010	16.24	16.40	16.18	16.27	26,968,480	-0.05(-0.33%)
Mar 08, 2010	16.27	16.35	16.25	16.33	19,717,058	+0.11(+0.69%)
Mar 05, 2010	16.09	16.27	16.04	16.21	33,679,180	+0.23(+1.42%)
Mar 04, 2010	15.82	16.03	15.82	15.99	35,922,428	+0.30(+1.94%)
Mar 03, 2010	15.65	15.86	15.64	15.68	30,144,954	+0.05(+0.34%)
Mar 02, 2010	15.79	15.79	15.63	15.63	35,735,416	-0.10(-0.63%)

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