Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	38.57	38.61	38.26	38.33	5,541,044	+0.34(+0.90%)
Oct 30, 2014	37.46	38.07	37.46	37.99	3,796,537	+0.33(+0.89%)
Oct 29, 2014	37.96	37.96	37.50	37.66	15,874,446	-0.22(-0.58%)
Oct 28, 2014	37.26	37.91	37.16	37.88	12,475,031	+0.55(+1.47%)
Oct 27, 2014	37.08	37.36	37.25	37.33	5,330,080	+0.08(+0.22%)
Oct 24, 2014	37.32	37.32	36.89	37.25	6,313,888	-0.07(-0.20%)
Oct 23, 2014	36.93	37.53	36.93	37.32	9,614,906	+0.66(+1.80%)
Oct 22, 2014	37.14	37.39	36.66	36.66	4,252,050	-0.41(-1.11%)
Oct 21, 2014	36.71	37.12	36.54	37.07	5,472,464	+0.53(+1.45%)
Oct 20, 2014	35.67	36.55	35.66	36.54	4,743,938	+0.68(+1.91%)
Oct 17, 2014	36.14	36.36	35.65	35.86	9,270,893	-0.10(-0.27%)
Oct 16, 2014	35.43	36.18	35.27	35.96	9,206,143	-0.05(-0.14%)
Oct 15, 2014	35.31	36.20	34.92	36.01	8,675,442	+0.07(+0.19%)
Oct 14, 2014	35.72	36.22	35.61	35.94	7,124,704	+0.43(+1.21%)
Oct 13, 2014	36.07	36.13	35.44	35.51	4,582,946	-0.65(-1.81%)
Oct 10, 2014	36.34	36.52	36.05	36.16	12,411,707	-0.11(-0.30%)
Oct 09, 2014	36.87	36.93	36.22	36.27	5,204,212	-0.75(-2.03%)
Oct 08, 2014	36.66	37.11	36.28	37.02	4,782,680	+0.49(+1.33%)
Oct 07, 2014	36.93	37.08	36.53	36.54	5,644,693	-0.66(-1.77%)
Oct 06, 2014	37.65	37.83	37.19	37.19	2,837,008	-0.39(-1.03%)
Oct 03, 2014	37.38	37.75	37.12	37.58	5,473,564	+0.55(+1.50%)
Oct 02, 2014	36.51	37.10	36.45	37.03	4,865,049	+0.48(+1.30%)

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