Historical Data for SPDR S&P Retail ETF (XRT)

$ 42.04   -0.43 (-1.01%) Volume: 6.68m 8:00 PM EDT 14-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 42.25 42.43 41.69 42.04 6.68m -0.43 -1.01% 42.04 280.46m 25,241
10/11/19 42.09 43.04 42.09 42.47 11.15m 0.91 2.19% 42.47 475.92m 53,071
10/10/19 41.19 41.69 41.19 41.56 4.98m 0.43 1.05% 41.56 206.53m 28,908
10/09/19 41.14 41.41 40.89 41.13 4.26m 0.38 0.93% 41.13 175.24m 21,861
10/08/19 40.99 41.21 40.51 40.75 3.8m -0.60 -1.45% 40.75 155.33m 26,082
10/07/19 41.20 41.69 41.08 41.35 4.12m -0.05 -0.12% 41.35 170.91m 26,406
10/04/19 41.22 41.43 40.915 41.40 3.36m 0.28 0.68% 41.40 138.45m 20,987
10/03/19 40.78 41.14 40.11 41.12 6.16m 0.12 0.29% 41.12 250.9m 38,623
10/02/19 41.70 41.92 40.87 41.00 7.93m -1.12 -2.66% 41.00 325.87m 44,038
10/01/19 42.64 43.14 42.08 42.12 5.54m -0.31 -0.73% 42.12 235.37m 31,453
09/30/19 42.14 42.60 42.10 42.43 2.86m 0.43 1.02% 42.43 121.26m 19,471
09/27/19 42.06 42.525 41.795 42.00 4.18m 0.00 0.00% 42.00 176.11m 28,335
09/26/19 42.37 42.37 41.68 42.00 2.88m -0.27 -0.64% 42.00 120.85m 18,643
09/25/19 42.00 42.415 41.815 42.27 4.37m 0.39 0.93% 42.27 184.49m 26,997
09/24/19 42.54 42.81 41.695 41.88 6.27m -0.35 -0.83% 41.88 263.48m 37,111
09/23/19 41.68 42.48 41.58 42.23 4.96m 0.45 1.08% 42.23 209.56m 25,729
09/20/19 41.93 42.43 41.73 41.78 6.93m -0.142549 -0.34% 41.78 290.94m 33,781
09/19/19 42.50 42.59 42.02 42.10 7.13m -0.22903 -0.54% 41.9225 300.97m 38,352
09/18/19 42.77 42.86 41.915 42.33 5.72m -0.428188 -1.01% 42.1516 242.11m 37,293
09/17/19 43.01 43.01 42.36 42.76 8.97m -0.308693 -0.72% 42.5798 383.21m 43,499
09/16/19 43.26 43.57 43.02 43.07 6.3m -0.497892 -1.15% 42.8885 272.33m 30,055