S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	191.52	203.01		202.88	224,208	+12.62(+6.63%)
Jan 28, 2022	186.00	190.35	180.14	190.27	139,389	+4.28(+2.30%)
Jan 27, 2022	199.03	199.47	185.30	185.98	161,557	-8.93(-4.58%)
Jan 26, 2022	198.42	203.94	192.73	194.91	149,527	+2.38(+1.24%)
Jan 25, 2022	194.97	196.56	190.88	192.53	96,727	-8.12(-4.05%)
Jan 24, 2022	192.33	200.66	185.88	200.65	145,026	+3.13(+1.59%)
Jan 21, 2022	200.35	205.29	197.27	197.52	168,306	-4.75(-2.35%)
Jan 20, 2022	210.97	212.05	202.18	202.27	82,255	-6.42(-3.08%)
Jan 19, 2022	216.49	217.59	208.49	208.69	129,714	-5.91(-2.75%)
Jan 18, 2022	221.31	221.31	214.26	214.60	115,847	-10.13(-4.51%)
Jan 14, 2022				224.73	0	+3.61(+1.63%)
Jan 13, 2022	230.01	232.09	220.64	221.12	119,959	-6.74(-2.96%)
Jan 12, 2022	230.24	232.16	225.79	227.85	58,868	+0.48(+0.21%)
Jan 11, 2022	223.47	227.88	221.34	227.37	78,625	+3.75(+1.68%)
Jan 10, 2022	220.77	223.80	215.35	223.62	140,957	-0.51(-0.23%)
Jan 07, 2022	231.08	232.44	223.47	224.13	100,365	-6.89(-2.98%)
Jan 06, 2022	229.60	232.57	226.10	231.03	127,496	+1.24(+0.54%)
Jan 05, 2022	241.77	241.77	229.72	229.78	118,317	-13.77(-5.65%)
Jan 04, 2022	248.25	248.79	237.17	243.55	131,632	-2.82(-1.14%)
Jan 03, 2022	242.68	246.74	241.78	246.37	115,183	+5.19(+2.15%)
Dec 31, 2021	241.91	243.30	241.00	241.18	47,240	-0.05(-0.02%)
Dec 30, 2021	242.74	244.86	240.86	241.23	62,201	-1.37(-0.56%)
Dec 29, 2021	242.36	243.82	240.79	242.60	77,418	+0.57(+0.24%)
Dec 28, 2021	246.87	246.87	240.49	242.03	68,563	-3.83(-1.56%)
Dec 27, 2021	240.47	245.92	240.45	245.85	63,813	+7.03(+2.94%)
Dec 23, 2021	237.21	240.30	236.65	238.82	52,297	+2.73(+1.16%)
Dec 22, 2021	232.97	236.12	231.34	236.09	49,531	+2.56(+1.10%)
Dec 21, 2021	229.81	233.78	227.79	233.53	203,969	+8.07(+3.58%)
Dec 20, 2021	224.13	226.51	222.01	225.46	94,615	-3.33(-1.46%)
Dec 17, 2021	224.23	232.20	223.58	228.79	83,378	+1.86(+0.82%)
Dec 16, 2021	241.79	241.79	224.87	226.93	135,007	-12.99(-5.41%)
Dec 15, 2021	232.99	240.09	227.95	239.92	78,076	+8.06(+3.48%)
Dec 14, 2021	230.97	233.63	229.34	231.86	59,743	-2.33(-0.99%)
Dec 13, 2021	241.40	242.29	234.03	234.19	121,625	-6.24(-2.59%)
Dec 10, 2021	244.04	245.19	237.96	240.42	40,343	+0.43(+0.18%)
Dec 09, 2021	244.91	247.87	239.90	240.00	44,119	-6.74(-2.73%)
Dec 08, 2021	245.89	247.10	242.54	246.74	76,089	+0.56(+0.23%)
Dec 07, 2021	237.93	247.26	237.93	246.18	95,799	+13.38(+5.75%)
Dec 06, 2021	233.46	234.00	225.30	232.80	145,812	-0.45(-0.19%)
Dec 03, 2021	239.41	242.04	230.73	233.25	119,214	-1.98(-0.84%)
Dec 02, 2021	234.20	237.64	231.23	235.23	140,066	-0.32(-0.13%)
Dec 01, 2021	241.66	246.48	235.53	235.54	278,094	-0.66(-0.28%)
Nov 30, 2021	239.96	241.57	233.05	236.20	86,194	-4.80(-1.99%)
Nov 29, 2021	237.23	241.17	235.49	241.00	283,674	+8.20(+3.52%)
Nov 26, 2021	235.19	237.84	230.57	232.80	82,870	-7.53(-3.13%)
Nov 24, 2021	235.19	240.32	232.48	240.32	66,032	+3.21(+1.35%)
Nov 23, 2021	237.60	240.85	233.01	237.11	100,135	-0.83(-0.35%)
Nov 22, 2021	245.14	248.11	237.77	237.94	156,724	-5.04(-2.07%)
Nov 19, 2021	242.25	244.21	240.93	242.98	57,392	+1.62(+0.67%)
Nov 18, 2021	243.63	241.47	239.10	241.37	76,521	+1.43(+0.59%)
Nov 17, 2021	242.81	242.89	238.40	239.94	59,367	-2.99(-1.23%)
Nov 16, 2021	237.97	242.99	237.01	242.93	96,247	+4.42(+1.85%)
Nov 15, 2021	240.88	240.93	236.26	238.51	74,286	-0.03(-0.01%)
Nov 12, 2021	238.52	239.68	237.28	238.54	96,926	+1.38(+0.58%)
Nov 11, 2021	233.92	237.33	232.65	237.16	81,641	+6.46(+2.80%)
Nov 10, 2021	233.50			230.71	132,723	-6.50(-2.74%)
Nov 09, 2021	241.48	241.84	234.77	237.21	164,435	-2.89(-1.21%)
Nov 08, 2021	239.12	242.37	238.39	240.11	136,323	+2.99(+1.26%)
Nov 05, 2021	237.59	241.16	235.29	237.11	83,380	+1.58(+0.67%)
Nov 04, 2021	232.64	236.10	231.30	235.54	113,056	+4.58(+1.98%)
Nov 03, 2021	227.69	231.60	226.69	230.96	99,591	+3.14(+1.38%)
Nov 02, 2021	225.95	228.22	225.68	227.81	274,407	+2.15(+0.95%)