S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	217.57	219.45	216.82	219.30	98,247	+0.53(+0.24%)
Oct 28, 2021	211.72	218.90	211.72	218.77	100,950	+10.25(+4.91%)
Oct 27, 2021	208.28	211.33	207.26	208.52	80,044	+0.14(+0.07%)
Oct 26, 2021	210.96			208.38	61,208	-0.71(-0.34%)
Oct 25, 2021	206.88	210.08	206.28	209.10	71,773	+3.22(+1.56%)
Oct 22, 2021	207.93	208.93	204.94	205.88	45,190	-2.61(-1.25%)
Oct 21, 2021	204.57	208.52	203.96	208.48	66,877	+3.59(+1.75%)
Oct 20, 2021	205.15	205.77	203.85	204.90	52,030	-0.47(-0.23%)
Oct 19, 2021	203.07	205.90	202.04	205.36	58,958	+3.33(+1.65%)
Oct 18, 2021	199.22	202.18	199.06	202.03	64,606	+1.40(+0.70%)
Oct 15, 2021	201.98	202.78	200.44	200.63	50,290	+0.31(+0.15%)
Oct 14, 2021	198.43	200.38	198.14	200.33	24,183	+5.24(+2.69%)
Oct 13, 2021	194.58	196.26	194.46	195.09	28,055	+1.77(+0.92%)
Oct 12, 2021	195.18	196.17	192.53	193.31	62,259	-0.99(-0.51%)
Oct 11, 2021	195.22	198.24	194.30	194.30	84,752	-1.46(-0.74%)
Oct 08, 2021	199.07	199.07	195.50	195.76	21,604	-2.21(-1.12%)
Oct 07, 2021	196.71	200.66	196.71	197.97	60,381	+3.51(+1.80%)
Oct 06, 2021	191.69	195.05	191.20	194.46	26,093	+0.47(+0.24%)
Oct 05, 2021	193.35	195.18	192.51	194.00	85,724	+2.04(+1.06%)
Oct 04, 2021	196.58	196.58	191.11	191.96	99,526	-5.44(-2.76%)
Oct 01, 2021	197.81	198.17	194.29	197.40	140,610	+1.22(+0.62%)
Sep 30, 2021	196.97	198.75	196.28	196.18	81,596	+0.85(+0.44%)
Sep 29, 2021	199.51	199.89	194.74	195.32	40,794	-3.34(-1.68%)
Sep 28, 2021	203.37	203.52	198.62	198.66	143,416	-8.09(-3.91%)
Sep 27, 2021	204.75	207.53	203.99	206.75	67,032	+0.30(+0.14%)
Sep 24, 2021	205.83	207.26	205.12	206.45	42,478	-0.69(-0.34%)
Sep 23, 2021	205.46	207.64	204.74	207.15	35,553	+2.77(+1.36%)
Sep 22, 2021	200.34	204.93	200.28	204.37	111,432	+5.50(+2.77%)
Sep 21, 2021	200.10	200.10	196.22	198.87	35,453	+0.66(+0.34%)
Sep 20, 2021	198.96	199.50	195.22	198.21	93,775	-5.50(-2.70%)
Sep 17, 2021	206.14	206.14	202.42	203.70	43,913	-2.98(-1.44%)
Sep 16, 2021	204.21	207.36	203.21	206.69	65,127	+1.34(+0.65%)
Sep 15, 2021	204.30	205.45	202.13	205.35	26,433	+0.94(+0.46%)
Sep 14, 2021	205.94	206.29	203.62	204.41	44,836	-0.36(-0.17%)
Sep 13, 2021	204.08	204.89	201.34	204.76	48,056	+2.67(+1.32%)
Sep 10, 2021	203.33	205.97	202.00	202.10	58,648	+0.77(+0.38%)
Sep 09, 2021	200.72	203.44	200.72	201.33	36,802	+0.94(+0.47%)
Sep 08, 2021	203.27	203.27	199.17	200.38	50,965	-3.33(-1.63%)
Sep 07, 2021	204.59	205.56	203.09	203.71	38,094	-0.87(-0.43%)
Sep 03, 2021	203.71	205.46	203.71	204.59	31,265	+1.00(+0.49%)
Sep 02, 2021	202.92	204.45	202.83	203.59	32,570	+1.71(+0.85%)
Sep 01, 2021	202.20	202.79	200.94	201.87	29,014	+1.17(+0.58%)
Aug 31, 2021	202.80	203.52	198.98	200.70	33,688	-2.10(-1.04%)
Aug 30, 2021	202.70	203.79	201.06	202.80	49,967	+1.30(+0.64%)
Aug 27, 2021	196.92	201.91	196.02	201.50	50,151	+4.98(+2.54%)
Aug 26, 2021	195.71	198.10	195.28	196.52	68,933	+0.52(+0.27%)
Aug 25, 2021	195.37	197.37	195.37	196.00	35,598	+0.89(+0.46%)
Aug 24, 2021	195.22	196.05	194.50	195.10	37,670	+0.67(+0.35%)
Aug 23, 2021	191.76	194.65	191.45	194.43	40,380	+4.75(+2.50%)
Aug 20, 2021	187.54	189.72	187.12	189.69	166,668	+2.66(+1.42%)
Aug 19, 2021	184.64	188.24	184.17	187.03	49,992	+0.67(+0.36%)
Aug 18, 2021	187.16	188.85	186.11	186.36	26,260	-1.16(-0.62%)
Aug 17, 2021	190.10	190.10	185.63	187.52	41,591	-4.53(-2.36%)
Aug 16, 2021	192.74	192.74	190.73	192.04	39,978	-1.66(-0.86%)
Aug 13, 2021	193.54	194.04	192.58	193.71	26,046	+0.31(+0.16%)
Aug 12, 2021	194.47	194.47	192.33	193.40	54,887	-2.12(-1.08%)
Aug 11, 2021	196.09	196.09	192.21	195.52	37,733	+0.05(+0.03%)
Aug 10, 2021	196.09	196.09	192.56	195.47	22,988	-0.28(-0.14%)
Aug 09, 2021	196.58	196.90	194.41	195.75	82,347	-0.76(-0.39%)
Aug 06, 2021	194.89	197.25	194.04	196.51	24,901	+0.74(+0.38%)
Aug 05, 2021	193.90	196.92	193.90	195.77	31,928	+2.68(+1.39%)
Aug 04, 2021	190.90	193.75	190.86	193.09	42,550	+1.74(+0.91%)
Aug 03, 2021	190.54	191.51	188.01	191.35	27,083	+1.48(+0.78%)