S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	40.53	40.69	40.42	40.59	41,863	+0.51(+1.28%)
Oct 29, 2015	40.70	40.70	39.89	40.08	55,421	-0.96(-2.33%)
Oct 28, 2015	40.41	41.03	40.31	41.03	56,676	+0.94(+2.33%)
Oct 27, 2015	39.98	40.41	39.95	40.09	369,687	-0.17(-0.43%)
Oct 26, 2015	41.27	41.27	40.19	40.27	152,714	-1.02(-2.48%)
Oct 23, 2015	41.08	41.38	40.59	41.29	141,638	+0.57(+1.41%)
Oct 22, 2015	40.00	40.77	40.00	40.72	325,549	+1.03(+2.60%)
Oct 21, 2015	40.13	40.29	39.64	39.68	203,568	-0.23(-0.57%)
Oct 20, 2015	40.21	40.21	39.74	39.91	139,205	-0.36(-0.90%)
Oct 19, 2015	40.13	40.51	39.92	40.28	130,744	+0.25(+0.62%)
Oct 16, 2015	40.21	40.21	39.84	40.03	71,939	-0.10(-0.26%)
Oct 15, 2015	39.82	40.31	39.74	40.13	155,277	+0.49(+1.23%)
Oct 14, 2015	38.34	39.94	38.34	39.65	357,799	+1.36(+3.54%)
Oct 13, 2015	38.25	38.68	38.25	38.29	339,377	-0.18(-0.47%)
Oct 12, 2015	38.64	38.64	38.39	38.47	109,653	-0.08(-0.20%)
Oct 09, 2015	38.83	38.83	38.44	38.55	77,303	-0.22(-0.57%)
Oct 08, 2015	38.21	38.80	38.16	38.77	86,883	+0.22(+0.57%)
Oct 07, 2015	38.03	38.56	37.80	38.55	107,753	+0.72(+1.89%)
Oct 06, 2015	37.53	37.93	37.30	37.83	142,125	+0.70(+1.88%)
Oct 05, 2015	36.72	37.30	36.66	37.13	69,485	+0.67(+1.83%)
Oct 02, 2015	35.20	36.46	35.11	36.46	101,218	+0.88(+2.47%)
Oct 01, 2015	36.03	36.03	34.88	35.59	83,235	-0.44(-1.22%)
Sep 30, 2015	35.08	36.09	35.08	36.02	103,586	+1.31(+3.77%)
Sep 29, 2015	34.53	35.00	34.32	34.72	131,648	+0.25(+0.72%)
Sep 28, 2015	35.38	35.42	34.46	34.47	194,502	-0.99(-2.80%)
Sep 25, 2015	35.74	36.09	35.16	35.46	97,237	+0.16(+0.46%)
Sep 24, 2015	35.12	35.44	34.55	35.30	182,172	-0.07(-0.19%)
Sep 23, 2015	35.73	35.81	35.26	35.37	182,598	-0.21(-0.59%)
Sep 22, 2015	36.07	36.07	35.45	35.58	128,309	-0.88(-2.41%)
Sep 21, 2015	36.78	37.01	36.40	36.45	30,342	-0.01(-0.03%)
Sep 18, 2015	36.64	36.95	36.31	36.46	20,003	-0.60(-1.61%)
Sep 17, 2015	37.28	37.61	37.03	37.06	43,487	-0.31(-0.82%)
Sep 16, 2015	37.35	37.39	37.07	37.36	231,642	+0.03(+0.08%)
Sep 15, 2015	37.15	37.50	37.15	37.34	170,818	+0.32(+0.88%)
Sep 14, 2015	37.09	37.17	36.90	37.01	124,922	-0.16(-0.44%)
Sep 11, 2015	36.67	37.17	36.52	37.17	19,739	+0.13(+0.35%)
Sep 10, 2015	37.06	37.48	36.70	37.05	179,518	-0.09(-0.23%)
Sep 09, 2015	37.94	38.32	37.08	37.13	389,838	-0.60(-1.58%)
Sep 08, 2015	36.82	37.74	36.82	37.73	417,273	+1.64(+4.55%)
Sep 04, 2015	35.98	36.09	36.09	36.09	270,116	-0.54(-1.48%)
Sep 03, 2015	36.22	36.96	36.22	36.63	58,957	+0.50(+1.37%)
Sep 02, 2015	35.67	36.13	35.50	36.13	109,009	+0.75(+2.13%)
Sep 01, 2015	36.15	36.26	35.25	35.38	140,729	-1.20(-3.28%)
Aug 31, 2015	36.69	37.03	36.34	36.58	442,418	-0.25(-0.67%)
Aug 28, 2015	36.51	36.93	36.41	36.83	351,325	+0.31(+0.84%)
Aug 27, 2015	35.71	36.53	35.64	36.53	417,772	+1.31(+3.71%)
Aug 26, 2015	34.53	35.29	34.05	35.22	472,574	+1.37(+4.04%)
Aug 25, 2015	34.35	35.03	33.85	33.85	274,963	-0.17(-0.50%)
Aug 24, 2015	31.75	35.41	34.73	34.02	641,105	-0.71(-2.03%)
Aug 21, 2015	34.96	35.45	34.96	34.73	662,704	-0.54(-1.53%)
Aug 20, 2015	36.04	36.29	35.26	35.27	318,863	-1.40(-3.82%)
Aug 19, 2015	37.01	37.11	36.44	36.67	340,250	-0.32(-0.88%)
Aug 18, 2015	37.84	37.84	36.94	36.99	506,879	-0.91(-2.39%)
Aug 17, 2015	37.30	37.92	37.18	37.90	76,817	+0.45(+1.21%)
Aug 14, 2015	37.44	37.50	37.13	37.45	66,258	-0.05(-0.14%)
Aug 13, 2015	37.86	38.01	37.48	37.50	40,471	-0.35(-0.92%)
Aug 12, 2015	37.26	38.05	36.84	37.85	111,421	+0.29(+0.77%)
Aug 11, 2015	38.19	38.29	37.43	37.56	48,132	-1.02(-2.63%)
Aug 10, 2015	38.06	38.71	37.91	38.57	63,873	+0.76(+2.01%)
Aug 07, 2015	37.51	37.81	37.33	37.81	80,334	+0.29(+0.78%)
Aug 06, 2015	38.09	38.09	37.14	37.52	73,053	-0.49(-1.28%)
Aug 05, 2015	37.66	38.36	37.66	38.01	114,363	+0.63(+1.68%)
Aug 04, 2015	37.72	37.72	37.14	37.38	290,866	-0.34(-0.91%)