Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	12.49	12.66	12.19	12.42	18,078,898	+0.10(+0.84%)
Jul 30, 2008	12.57	12.81	12.20	12.32	16,786,712	-0.14(-1.12%)
Jul 29, 2008	12.46	12.46	11.86	12.46	13,426,484	+0.61(+5.15%)
Jul 28, 2008	12.09	12.32	11.85	11.85	11,039,552	-0.30(-2.48%)
Jul 25, 2008	12.20	12.49	12.10	12.15	19,817,086	-0.05(-0.44%)
Jul 24, 2008	12.64	12.78	12.20	12.20	17,927,980	-0.57(-4.49%)
Jul 23, 2008	12.34	13.16	12.24	12.77	36,943,360	+0.26(+2.04%)
Jul 22, 2008	11.87	12.53	11.77	12.52	18,404,768	+0.56(+4.69%)
Jul 21, 2008	12.29	12.34	11.92	11.96	5,997,025	-0.20(-1.66%)
Jul 18, 2008	12.27	12.38	11.90	12.16	19,214,068	-0.06(-0.51%)
Jul 17, 2008	12.07	12.50	11.73	12.22	37,796,300	+0.26(+2.14%)
Jul 16, 2008	11.24	11.98	11.24	11.96	17,808,732	+0.70(+6.26%)
Jul 15, 2008	11.13	11.49	10.85	11.26	23,660,410	+0.04(+0.37%)
Jul 14, 2008	11.53	11.60	11.21	11.22	11,548,240	-0.03(-0.26%)
Jul 11, 2008	11.32	11.55	11.05	11.25	29,453,594	-0.17(-1.48%)
Jul 10, 2008	11.87	11.93	11.42	11.42	22,294,370	-0.42(-3.52%)
Jul 09, 2008	12.33	12.33	11.83	11.83	18,964,732	-0.42(-3.40%)
Jul 08, 2008	12.06	12.30	11.85	12.25	27,091,550	+0.21(+1.78%)
Jul 07, 2008	11.97	12.25	11.83	12.03	16,710,044	+0.09(+0.72%)
Jul 04, 2008	12.13	12.16	11.80	11.95	7,921,507	+0.00(+0.00%)
Jul 03, 2008	12.13	12.16	11.80	11.95	7,921,507	-0.00(-0.03%)
Jul 02, 2008	12.28	12.43	11.95	11.95	14,455,857	-0.21(-1.70%)

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