S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	190.95	195.47	190.95	195.38	77,631	+4.25(+2.22%)
Jan 30, 2023	193.64	195.08	190.79	191.14	73,349	-5.73(-2.91%)
Jan 27, 2023	194.20	198.06	194.19	196.87	132,795	-0.05(-0.03%)
Jan 26, 2023	196.01	196.95	192.70	196.92	69,470	+3.31(+1.71%)
Jan 25, 2023	189.40	193.85	188.11	193.61	69,608	+0.67(+0.35%)
Jan 24, 2023	192.76	195.11	191.78	192.94	77,712	-1.76(-0.91%)
Jan 23, 2023	186.83	195.40	186.70	194.70	94,263	+9.42(+5.08%)
Jan 20, 2023	182.13	185.31	180.54	185.29	69,721	+5.10(+2.83%)
Jan 19, 2023	183.65	184.47	179.11	180.19	75,141	-5.72(-3.08%)
Jan 18, 2023	188.02	189.87	185.64	185.91	62,418	-0.09(-0.05%)
Jan 17, 2023	185.04	187.18	183.93	186.00	97,874	+1.12(+0.60%)
Jan 13, 2023	180.79	184.95	180.50	184.88	26,621	+1.90(+1.04%)
Jan 12, 2023	182.35	183.81	178.43	182.98	39,104	+1.78(+0.98%)
Jan 11, 2023	179.97	181.19	178.17	181.19	29,932	+1.76(+0.98%)
Jan 10, 2023	175.75	179.45	175.30	179.43	47,909	+3.03(+1.72%)
Jan 09, 2023	175.18	179.56	174.85	176.40	50,366	+4.18(+2.43%)
Jan 06, 2023	166.83	173.04	164.93	172.22	38,652	+7.57(+4.60%)
Jan 05, 2023	166.04	167.06	164.46	164.65	124,436	-3.15(-1.88%)
Jan 04, 2023	167.09	169.13	165.70	167.79	118,849	+3.55(+2.16%)
Jan 03, 2023	169.28	169.80	163.33	164.25	67,244	-2.36(-1.42%)
Dec 30, 2022	163.84	166.69	163.08	166.61	56,954	+0.35(+0.21%)
Dec 29, 2022	162.46	166.99	162.46	166.26	96,909	+5.43(+3.38%)
Dec 28, 2022	162.60	164.13	160.40	160.83	88,151	-2.58(-1.58%)
Dec 27, 2022	165.84	165.84	163.39	163.41	50,588	-3.50(-2.10%)
Dec 23, 2022	166.38	167.10	164.37	166.91	36,042	-0.58(-0.35%)
Dec 22, 2022	169.91	169.91	163.90	167.49	65,160	-5.47(-3.16%)
Dec 21, 2022	169.92	173.42	169.92	172.96	36,802	+4.03(+2.38%)
Dec 20, 2022	167.63	170.62	167.45	168.93	36,391	-0.58(-0.34%)
Dec 19, 2022	172.85	172.87	168.16	169.51	43,734	-3.34(-1.94%)
Dec 16, 2022	173.16	174.88	171.14	172.85	35,071	-1.69(-0.97%)
Dec 15, 2022	178.37	178.62	174.27	174.54	50,917	-7.25(-3.99%)
Dec 14, 2022	184.22	186.09	180.50	181.79	75,522	-2.70(-1.46%)
Dec 13, 2022	188.57	190.06	182.54	184.49	108,404	+3.70(+2.05%)
Dec 12, 2022	177.78	180.78	176.72	180.78	26,855	+2.70(+1.51%)
Dec 09, 2022	179.24	180.79	177.38	178.09	23,312	-1.98(-1.10%)
Dec 08, 2022	176.54	180.38	175.37	180.07	29,958	+4.69(+2.67%)
Dec 07, 2022	173.57	176.09	172.91	175.38	32,556	+0.25(+0.14%)
Dec 06, 2022	179.58	179.58	173.57	175.13	109,786	-4.21(-2.35%)
Dec 05, 2022	180.84	182.61	177.90	179.34	35,675	-2.65(-1.46%)
Dec 02, 2022	178.66	182.25	178.12	181.99	34,873	-1.12(-0.61%)
Dec 01, 2022	185.90	186.22	181.28	183.11	53,354	-1.85(-1.00%)
Nov 30, 2022	175.19	185.00	173.78	184.96	75,144	+10.09(+5.77%)
Nov 29, 2022	176.02	177.59	174.45	174.87	61,583	-0.82(-0.46%)
Nov 28, 2022	178.14	178.92	174.90	175.69	38,906	-4.67(-2.59%)
Nov 25, 2022	181.86	181.91	180.32	180.36	24,648	-2.09(-1.14%)
Nov 23, 2022	180.18	183.85	179.98	182.45	53,610	+2.31(+1.28%)
Nov 22, 2022	176.29	180.14	175.27	180.14	33,161	+4.92(+2.81%)
Nov 21, 2022	177.67	177.78	175.10	175.22	29,732	-4.31(-2.40%)
Nov 18, 2022	180.48	181.06	177.67	179.53	39,161	+1.87(+1.05%)
Nov 17, 2022	172.20	178.46	171.67	177.66	57,881	+1.65(+0.94%)
Nov 16, 2022	180.42	180.42	175.23	176.01	77,103	-8.24(-4.47%)
Nov 15, 2022	184.61	185.99	182.31	184.25	75,842	+6.34(+3.56%)
Nov 14, 2022	178.76	181.39	177.71	177.91	52,933	-1.76(-0.98%)
Nov 11, 2022	175.31	181.05	174.29	179.67	71,272	+4.37(+2.49%)
Nov 10, 2022	168.47	175.58	167.26	175.30	80,676	+15.69(+9.83%)
Nov 09, 2022	162.25	162.32	159.50	159.61	59,927	-5.20(-3.16%)
Nov 08, 2022	163.99	167.00	162.14	164.81	119,313	+2.88(+1.78%)
Nov 07, 2022	160.84	162.45	157.94	161.94	76,871	+2.33(+1.46%)
Nov 04, 2022	157.87	160.63	155.61	159.61	87,001	+6.85(+4.48%)
Nov 03, 2022	152.41	155.38	150.41	152.76	37,303	-2.20(-1.42%)
Nov 02, 2022	159.21		154.81	154.96	55,527	-3.39(-2.14%)