S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	38.31	39.66	38.31	39.66	384,096	+1.66(+4.36%)
Jan 28, 2016	38.13	38.51	37.80	38.00	55,034	+0.25(+0.66%)
Jan 27, 2016	38.17	38.41	37.61	37.75	30,440	-0.61(-1.60%)
Jan 26, 2016	38.16	38.53	38.01	38.37	62,847	+0.47(+1.24%)
Jan 25, 2016	38.41	38.43	37.86	37.90	40,345	-0.59(-1.54%)
Jan 22, 2016	38.27	38.58	38.13	38.49	211,416	+0.81(+2.14%)
Jan 21, 2016	37.28	38.13	36.87	37.69	433,850	+0.82(+2.23%)
Jan 20, 2016	35.68	37.25	35.29	36.86	232,088	+0.72(+1.99%)
Jan 19, 2016	36.89	37.13	35.85	36.15	309,506	-0.31(-0.84%)
Jan 15, 2016	36.36	36.45	36.45	36.45	194,047	-1.24(-3.28%)
Jan 14, 2016	37.44	37.95	36.68	37.69	205,655	+0.40(+1.08%)
Jan 13, 2016	38.45	38.82	37.17	37.28	88,315	-1.12(-2.92%)
Jan 12, 2016	38.35	38.75	37.82	38.41	269,971	+0.30(+0.78%)
Jan 11, 2016	38.11	38.33	37.57	38.11	189,329	+0.23(+0.61%)
Jan 08, 2016	38.86	39.14	37.84	37.88	245,734	-0.63(-1.64%)
Jan 07, 2016	38.99	39.32	38.36	38.51	202,952	-1.30(-3.27%)
Jan 06, 2016	40.22	40.51	39.57	39.81	312,253	-1.06(-2.60%)
Jan 05, 2016	41.44	41.54	40.80	40.88	256,173	-0.40(-0.97%)
Jan 04, 2016	40.99	41.28	40.75	41.28	264,488	-0.55(-1.31%)
Dec 31, 2015	42.38	41.82	41.82	41.82	64,020	-0.74(-1.73%)
Dec 30, 2015	42.92	43.08	42.53	42.56	75,314	-0.44(-1.02%)
Dec 29, 2015	42.71	43.15	42.59	43.00	69,376	+0.54(+1.26%)
Dec 28, 2015	42.45	42.47	41.99	42.47	217,620	-0.15(-0.36%)
Dec 24, 2015	42.25	42.62	42.62	42.62	16,292	+0.31(+0.72%)
Dec 23, 2015	42.13	42.38	42.03	42.31	33,258	+0.26(+0.61%)
Dec 22, 2015	41.97	42.08	41.47	42.05	78,031	+0.17(+0.41%)
Dec 21, 2015	41.44	41.88	41.44	41.88	164,424	+0.74(+1.79%)
Dec 18, 2015	41.40	41.56	41.14	41.14	129,442	-0.44(-1.07%)
Dec 17, 2015	42.11	42.28	41.59	41.59	254,541	-0.31(-0.73%)
Dec 16, 2015	41.69	41.98	41.20	41.89	385,179	+0.54(+1.29%)
Dec 15, 2015	41.19	41.58	41.11	41.36	62,986	+0.33(+0.82%)
Dec 14, 2015	41.23	41.41	40.57	41.02	143,933	-0.25(-0.60%)
Dec 11, 2015	41.65	41.85	41.20	41.27	366,640	-0.83(-1.98%)
Dec 10, 2015	41.78	42.32	41.62	42.10	193,949	+0.22(+0.52%)
Dec 09, 2015	42.52	42.59	41.74	41.88	155,850	-0.64(-1.51%)
Dec 08, 2015	42.90	42.90	42.13	42.53	73,500	-0.38(-0.89%)
Dec 07, 2015	43.36	43.36	42.79	42.91	102,321	-0.54(-1.23%)
Dec 04, 2015	42.83	43.48	42.69	43.44	145,257	+0.58(+1.36%)
Dec 03, 2015	43.65	43.69	42.70	42.86	132,652	-0.31(-0.71%)
Dec 02, 2015	43.61	43.61	43.09	43.17	206,890	-0.35(-0.81%)
Dec 01, 2015	43.30	43.56	43.20	43.52	205,313	+0.33(+0.77%)
Nov 30, 2015	42.67	43.19	42.67	43.18	99,494	+0.60(+1.41%)
Nov 27, 2015	42.42	42.61	42.40	42.58	13,976	+0.23(+0.54%)
Nov 25, 2015	41.99	42.35	42.35	42.35	56,390	+0.33(+0.80%)
Nov 24, 2015	41.31	42.16	41.31	42.02	33,305	+0.52(+1.24%)
Nov 23, 2015	41.88	41.88	41.44	41.50	81,056	-0.45(-1.07%)
Nov 20, 2015	41.84	42.08	41.80	41.95	433,963	+0.31(+0.73%)
Nov 19, 2015	41.79	41.92	41.45	41.65	73,837	-0.04(-0.09%)
Nov 18, 2015	40.96	41.74	40.82	41.68	55,130	+1.02(+2.52%)
Nov 17, 2015	40.59	41.10	40.47	40.66	72,092	+0.21(+0.52%)
Nov 16, 2015	40.09	40.46	40.00	40.45	78,390	+0.31(+0.76%)
Nov 13, 2015	40.78	40.78	39.97	40.15	44,510	-0.41(-1.00%)
Nov 12, 2015	41.01	41.17	40.53	40.55	179,863	-0.63(-1.54%)
Nov 11, 2015	41.19	41.55	41.14	41.19	836,760	+0.03(+0.07%)
Nov 10, 2015	41.54	41.54	41.03	41.16	587,768	-0.84(-2.00%)
Nov 09, 2015	42.32	42.32	41.86	42.00	83,171	-0.49(-1.15%)
Nov 06, 2015	41.61	42.52	41.55	42.49	165,777	+1.12(+2.70%)
Nov 05, 2015	41.85	41.85	41.26	41.37	357,752	-0.26(-0.62%)
Nov 04, 2015	41.56	41.65	41.23	41.63	146,276	+0.35(+0.86%)
Nov 03, 2015	40.90	41.46	40.90	41.27	202,266	+0.20(+0.49%)