Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	44.11	44.13	43.08	43.08	10,491,768	-0.62(-1.42%)
Oct 30, 2018	42.59	43.85	42.46	43.70	12,258,218	+1.22(+2.86%)
Oct 29, 2018	42.62	43.40	42.01	42.49	9,893,174	+0.19(+0.45%)
Oct 26, 2018	42.49	42.73	41.60	42.30	10,875,224	-0.57(-1.32%)
Oct 25, 2018	42.19	43.10	42.02	42.86	7,696,524	+0.83(+1.98%)
Oct 24, 2018	42.79	43.49	42.02	42.03	7,952,617	-0.83(-1.94%)
Oct 23, 2018	42.19	43.06	41.65	42.86	7,893,533	+0.15(+0.34%)
Oct 22, 2018	42.37	42.97	42.37	42.72	8,317,161	+0.47(+1.10%)
Oct 19, 2018	43.05	43.09	42.18	42.25	9,531,495	-0.58(-1.37%)
Oct 18, 2018	43.46	43.57	42.50	42.84	8,442,970	-0.78(-1.78%)
Oct 17, 2018	44.18	44.22	42.98	43.61	7,637,385	-0.60(-1.36%)
Oct 16, 2018	43.66	44.25	43.29	44.22	8,565,574	+0.76(+1.75%)
Oct 15, 2018	43.24	43.74	43.07	43.46	8,561,996	+0.12(+0.27%)
Oct 12, 2018	43.39	43.61	42.77	43.34	8,662,409	+0.73(+1.72%)
Oct 11, 2018	42.96	43.74	42.51	42.61	9,032,494	-0.50(-1.17%)
Oct 10, 2018	44.04	44.13	43.07	43.11	10,589,163	-1.09(-2.46%)
Oct 09, 2018	44.19	44.89	44.09	44.20	9,978,260	+0.00(+0.00%)
Oct 08, 2018	44.02	44.50	43.79	44.20	10,751,321	+0.04(+0.08%)
Oct 05, 2018	44.41	44.72	43.70	44.16	10,813,842	-0.33(-0.74%)
Oct 04, 2018	44.81	44.98	44.28	44.49	7,442,266	-0.43(-0.96%)
Oct 03, 2018	45.10	45.23	44.66	44.92	10,938,302	+0.08(+0.18%)
Oct 02, 2018	46.10	46.26	44.84	44.84	16,677,007	-1.52(-3.27%)

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