Historical Data for SPDR S&P Retail (XRT)

$ 43.78   -0.43 (-0.97%) Volume: 3.35m 8:00 PM EDT Jul 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 43.87 44.2234 43.62 43.78 3.35m -0.43 -0.97% 43.78 146.91m 18,650
07/06/20 44.35 44.64 43.4117 44.21 3.01m 0.77 1.77% 44.21 133.26m 18,912
07/02/20 43.85 44.16 43.0397 43.44 3.51m 0.38 0.88% 43.44 152.92m 22,607
07/01/20 42.94 43.5033 42.7396 43.06 3.58m 0.18 0.42% 43.06 154.22m 14,670
06/30/20 42.67 43.01 42.375 42.88 4.02m 0.17 0.40% 42.88 171.71m 25,888
06/29/20 41.58 42.85 41.145 42.71 3.55m 1.47 3.56% 42.71 149.98m 24,847
06/26/20 41.94 42.49 41.23 41.24 6.7m -0.55 -1.32% 41.24 278.89m 44,342
06/25/20 41.45 41.89 41.02 41.79 4.34m 0.21 0.51% 41.79 180.01m 33,440
06/24/20 42.56 42.875 41.05 41.58 7.33m -1.52 -3.53% 41.58 306.02m 42,269
06/23/20 43.58 43.64 42.765 43.10 2.36m 0.05 0.12% 43.10 101.63m 20,033
06/22/20 42.05 43.235 41.81 43.05 5.51m 0.942882 2.24% 43.05 236.18m 33,121
06/19/20 43.21 43.25 41.86 42.20 7m -0.468965 -1.10% 42.1071 297.1m 44,339
06/18/20 42.39 43.08 42.16 42.67 2.21m -0.079824 -0.19% 42.5761 94.26m 19,055
06/17/20 43.16 43.21 42.51 42.75 4.47m -0.309318 -0.72% 42.6559 191.19m 30,529
06/16/20 43.97 43.98 42.03 43.06 6.47m 1.2273 2.94% 42.9652 278.3m 48,982
06/15/20 40.19 42.09 39.9655 41.83 5.76m 0.538811 1.31% 41.7379 237.77m 45,055
06/12/20 42.35 42.43 40.18 41.29 7.5m 0.44901 1.10% 41.1991 308.48m 55,908
06/11/20 41.71 42.09 40.50 40.84 8.46m -2.3548 -5.46% 40.7501 348.98m 52,837
06/10/20 44.20 44.38 43.14 43.20 5.9m -1.0277 -2.33% 43.1049 256.56m 37,751
06/09/20 44.64 44.82 43.852 44.23 7.83m -1.1175 -2.47% 44.1326 346.54m 39,602
06/08/20 45.12 45.42 44.83 45.35 4.9m 0.997799 2.25% 45.2502 221.19m 28,314