Historical Data for SPDR S&P Retail (XRT)

$ 41.00   -0.71 (-1.70%) Volume: 3.69m 11:30 AM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 40.77 41.135 39.80 41.00 3.69m -0.71 -1.70% 41.00 149.14m 23,477
02/26/20 43.12 43.37 41.69 41.71 9.84m -0.98 -2.30% 41.71 414.47m 46,409
02/25/20 44.51 44.51 42.53 42.69 9.67m -1.48 -3.35% 42.69 416.95m 41,447
02/24/20 44.24 44.63 43.82 44.17 5.87m -1.63 -3.56% 44.17 259.4m 33,826
02/21/20 45.98 46.18 45.64 45.80 5.55m -0.30 -0.65% 45.80 254.46m 24,118
02/20/20 45.33 46.24 45.16 46.10 6.62m 0.99 2.19% 46.10 304.28m 31,013
02/19/20 44.97 45.33 44.67 45.11 2.56m 0.10 0.22% 45.11 115.29m 16,903
02/18/20 44.90 45.32 44.705 45.01 4.08m 0.19 0.42% 45.01 183.4m 24,172
02/14/20 45.05 45.18 44.65 44.82 4.24m -0.11 -0.24% 44.82 190.21m 21,625
02/13/20 44.92 45.09 44.67 44.93 4.28m -0.17 -0.38% 44.93 192.27m 15,615
02/12/20 44.62 45.24 44.62 45.10 4.65m 0.75 1.69% 45.10 209.14m 21,591
02/11/20 44.36 44.56 43.92 44.35 2m 0.34 0.77% 44.35 88.66m 12,552
02/10/20 43.85 44.27 43.82 44.01 2.14m 0.10 0.23% 44.01 94.29m 14,186
02/07/20 44.30 44.31 43.715 43.91 2.43m -0.66 -1.48% 43.91 106.59m 13,396
02/06/20 44.97 44.99 44.48 44.57 2.06m -0.25 -0.56% 44.57 92.13m 13,480
02/05/20 44.25 44.93 44.21 44.82 4.79m 0.99 2.26% 44.82 213.95m 27,576
02/04/20 44.07 44.35 43.71 43.83 5.55m 0.34 0.78% 43.83 244.23m 28,360
02/03/20 43.29 43.93 43.21 43.49 3.08m 0.43 1.00% 43.49 134.46m 19,778
01/31/20 44.18 44.23 42.90 43.06 8.44m -1.31 -2.95% 43.06 364.78m 39,787
01/30/20 44.22 44.50 43.945 44.37 3.61m -0.25 -0.56% 44.37 159.58m 20,234
01/29/20 44.81 45.15 44.61 44.62 2.13m -0.10 -0.22% 44.62 95.27m 14,985
01/28/20 44.68 44.89 44.38 44.72 2.88m 0.25 0.56% 44.72 128.68m 16,240
01/27/20 43.95 44.75 43.42 44.47 7m -0.43 -0.96% 44.47 310.59m 25,349