S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	68.32	69.04	68.05	68.65	106,569	+0.62(+0.91%)
Oct 30, 2017		68.41	67.44	68.03	79,478	+0.38(+0.56%)
Oct 27, 2017	66.47	67.71	66.47	67.65	107,540	+1.82(+2.77%)
Oct 26, 2017	65.68	65.85	65.49	65.83	22,043	+0.25(+0.38%)
Oct 25, 2017	65.94	66.19	64.86	65.58	47,112	-0.85(-1.28%)
Oct 24, 2017	66.15	66.55	66.09	66.43	22,874	+0.54(+0.82%)
Oct 23, 2017	65.87	66.28	65.66	65.89	29,723	+0.39(+0.59%)
Oct 20, 2017	65.95	65.95	65.47	65.50	97,676	+0.13(+0.19%)
Oct 19, 2017	65.13	65.40	64.41	65.37	84,658	-0.47(-0.71%)
Oct 18, 2017	65.31	66.07	64.81	65.84	26,544	+0.67(+1.03%)
Oct 17, 2017	65.00	65.19	64.81	65.17	38,300	+0.11(+0.16%)
Oct 16, 2017	65.73	65.73	64.94	65.06	19,345	-0.46(-0.69%)
Oct 13, 2017	65.69	65.89	65.51	65.52	42,828	+0.16(+0.24%)
Oct 12, 2017	65.45	65.80	65.34	65.36	45,779	-0.16(-0.25%)
Oct 11, 2017	65.10	65.53	65.04	65.53	35,407	+0.29(+0.45%)
Oct 10, 2017	65.37	65.37	64.68	65.24	40,864	+0.40(+0.61%)
Oct 09, 2017	64.86	64.95	64.65	64.84	41,664	+0.15(+0.22%)
Oct 06, 2017	64.20	64.70	64.17	64.69	37,411	+0.27(+0.42%)
Oct 05, 2017	64.75	64.75	64.21	64.42	47,730	-0.12(-0.18%)
Oct 04, 2017	64.37	64.54	64.03	64.54	52,795	+0.08(+0.12%)
Oct 03, 2017	64.34	64.58	64.18	64.46	22,779	+0.18(+0.29%)
Oct 02, 2017	63.80	64.28	63.59	64.28	52,578	+0.76(+1.19%)
Sep 29, 2017	63.34	63.63	63.05	63.52	78,225	+0.27(+0.43%)
Sep 28, 2017	62.82	63.25	62.77	63.25	25,613	+0.35(+0.55%)
Sep 27, 2017	61.88	63.22	61.88	62.90	31,384	+1.63(+2.66%)
Sep 26, 2017	61.65	61.77	61.16	61.27	59,003	+0.10(+0.16%)
Sep 25, 2017	62.28	62.28	60.97	61.18	287,277	-1.34(-2.14%)
Sep 22, 2017	61.96	62.68	61.96	62.51	30,468	+0.37(+0.59%)
Sep 21, 2017	62.49	62.49	61.74	62.15	67,730	-0.48(-0.77%)
Sep 20, 2017	63.51	63.51	61.86	62.63	64,026	-0.88(-1.39%)
Sep 19, 2017	63.79	63.81	63.41	63.51	27,115	-0.06(-0.09%)
Sep 18, 2017	63.65	64.10	63.29	63.57	36,947	+0.30(+0.47%)
Sep 15, 2017	62.37	63.50	62.37	63.27	17,364	+0.99(+1.59%)
Sep 14, 2017	61.66	62.49	61.66	62.28	46,484	+0.33(+0.53%)
Sep 13, 2017	61.63	62.05	61.47	61.95	29,697	+0.12(+0.19%)
Sep 12, 2017	61.75	62.01	61.51	61.83	13,536	+0.36(+0.58%)
Sep 11, 2017	60.83	61.57	60.83	61.47	17,108	+1.19(+1.97%)
Sep 08, 2017	61.04	61.04	60.16	60.28	48,147	-0.84(-1.38%)
Sep 07, 2017	61.58	61.58	61.04	61.13	19,576	-0.29(-0.47%)
Sep 06, 2017	61.87	61.87	61.33	61.42	48,214	-0.17(-0.28%)
Sep 05, 2017	61.91	62.16	61.03	61.59	82,218	-0.65(-1.04%)
Sep 01, 2017	61.95	62.37	61.89	62.24	46,990	+0.43(+0.69%)
Aug 31, 2017	61.60	61.92	61.47	61.81	86,879	+0.33(+0.53%)
Aug 30, 2017	60.82	61.53	60.81	61.48	20,681	+1.17(+1.94%)
Aug 29, 2017	59.50	60.44	59.49	60.31	18,562	+0.10(+0.16%)
Aug 28, 2017	60.28	60.29	59.90	60.22	14,733	+0.15(+0.24%)
Aug 25, 2017	60.46	60.58	59.97	60.07	52,105	-0.10(-0.16%)
Aug 24, 2017	60.09	60.33	59.93	60.17	27,053	+0.44(+0.73%)
Aug 23, 2017	58.65	59.86	58.65	59.73	80,053	+0.42(+0.70%)
Aug 22, 2017	58.89	59.42	58.89	59.32	30,432	+0.85(+1.46%)
Aug 21, 2017	59.23	59.23	58.20	58.47	35,289	-0.73(-1.23%)
Aug 18, 2017	59.41	59.53	58.87	59.19	61,487	+0.02(+0.03%)
Aug 17, 2017	60.72	60.88	59.16	59.17	46,376	-1.77(-2.90%)
Aug 16, 2017	61.16	61.27	60.70	60.94	35,911	-0.02(-0.03%)
Aug 15, 2017	60.93	61.04	60.38	60.96	21,085	+0.22(+0.37%)
Aug 14, 2017	60.10	60.78	60.10	60.74	245,194	+1.38(+2.33%)
Aug 11, 2017	58.88	59.59	58.34	59.36	35,953	+0.42(+0.71%)
Aug 10, 2017	60.32	60.32	58.94	58.94	68,149	-1.80(-2.96%)
Aug 09, 2017	60.64	60.87	60.09	60.74	138,114	-0.41(-0.66%)
Aug 08, 2017	61.58	62.04	61.03	61.15	27,339	-0.34(-0.55%)
Aug 07, 2017	60.65	61.52	60.65	61.48	150,017	+1.06(+1.76%)
Aug 04, 2017	60.69	60.97	60.27	60.42	70,589	-0.17(-0.29%)
Aug 03, 2017	61.43	61.47	60.46	60.59	368,015	-0.69(-1.12%)
Aug 02, 2017	63.30	63.30	61.10	61.28	74,773	-2.22(-3.49%)
Aug 01, 2017	63.13	63.52	62.70	63.50	34,900	+0.60(+0.95%)
Jul 31, 2017	63.58	63.66	62.80	62.90	245,840	-0.49(-0.78%)
Jul 28, 2017	63.53	63.70	63.09	63.39	44,091	-0.14(-0.21%)
Jul 27, 2017	64.81	64.88	62.83	63.53	139,083	-1.01(-1.56%)
Jul 26, 2017	64.37	64.63	64.30	64.53	64,082	+0.77(+1.21%)
Jul 25, 2017	63.72	63.92	63.14	63.76	48,260	+0.11(+0.17%)
Jul 24, 2017	63.83	63.87	63.47	63.65	16,854	-0.12(-0.18%)
Jul 21, 2017	63.86	63.86	63.43	63.77	21,349	-0.64(-0.99%)
Jul 20, 2017	64.02	64.47	63.63	64.41	29,613	+0.48(+0.76%)
Jul 19, 2017	63.42	63.92	63.33	63.92	45,161	+0.88(+1.40%)
Jul 18, 2017	62.54	63.07	62.35	63.04	53,878	+0.14(+0.22%)
Jul 17, 2017	63.45	63.45	62.75	62.91	58,497	-0.43(-0.67%)
Jul 14, 2017	62.90	63.37	62.29	63.33	124,573	+0.68(+1.08%)
Jul 13, 2017	63.09	63.46	62.44	62.65	56,568	-0.29(-0.46%)
Jul 12, 2017	62.19	63.09	62.19	62.94	142,329	+1.39(+2.26%)
Jul 11, 2017	61.00	61.58	60.89	61.55	24,152	+0.55(+0.90%)
Jul 10, 2017	60.82	61.15	60.46	61.00	39,035	+0.44(+0.72%)
Jul 07, 2017	59.64	60.70	59.57	60.57	67,718	+1.26(+2.12%)
Jul 06, 2017	58.99	59.95	58.94	59.31	85,127	-0.33(-0.55%)
Jul 05, 2017	59.18	59.79	58.95	59.64	145,487	+0.74(+1.26%)
Jul 03, 2017	60.08	60.24	58.86	58.89	38,581	-0.75(-1.26%)
Jun 30, 2017	60.34	60.57	59.50	59.65	93,773	-0.51(-0.85%)
Jun 29, 2017	61.20	61.20	59.12	60.16	59,627	-1.35(-2.20%)
Jun 28, 2017	60.87	61.57	60.32	61.51	52,547	+1.19(+1.97%)
Jun 27, 2017	61.67	61.67	60.27	60.32	144,668	-1.60(-2.58%)
Jun 26, 2017	62.94	63.13	61.61	61.92	53,343	-0.41(-0.65%)
Jun 23, 2017	61.72	62.64	61.40	62.33	56,181	+0.60(+0.97%)
Jun 22, 2017	61.58	62.05	61.09	61.73	52,350	+0.34(+0.55%)
Jun 21, 2017	60.95	61.47	60.78	61.39	217,847	+0.87(+1.44%)
Jun 20, 2017	61.48	61.67	60.50	60.52	66,623	-0.83(-1.36%)
Jun 19, 2017	60.72	61.37	60.19	61.35	31,875	+1.27(+2.11%)
Jun 16, 2017	60.27	60.75	59.82	60.08	25,753	-0.26(-0.44%)
Jun 15, 2017	59.89	60.48	59.80	60.34	149,235	-0.51(-0.84%)
Jun 14, 2017	61.97	61.97	60.24	60.86	483,076	-0.88(-1.42%)
Jun 13, 2017	61.98	62.54	61.16	61.74	119,500	+0.25(+0.41%)
Jun 12, 2017	61.19	61.84	59.86	61.48	272,246	-0.43(-0.70%)
Jun 09, 2017	65.16	65.24	60.77	61.92	172,053	-2.79(-4.31%)
Jun 08, 2017	63.71	64.72	63.27	64.71	117,194	+1.41(+2.23%)
Jun 07, 2017	63.37	63.70	62.97	63.30	71,594	+0.16(+0.26%)
Jun 06, 2017	62.40	63.57	62.37	63.14	54,215	+0.45(+0.72%)
Jun 05, 2017	62.72	63.20	62.50	62.68	69,741	-0.10(-0.15%)
Jun 02, 2017	62.80	62.91	62.24	62.78	177,429	+0.25(+0.40%)
Jun 01, 2017	62.54	62.56	62.10	62.53	179,714	+0.18(+0.29%)
May 31, 2017	62.97	63.11	61.90	62.34	60,643	-0.16(-0.26%)
May 30, 2017	62.19	62.75	62.19	62.51	65,588	+0.45(+0.73%)
May 26, 2017	61.92	62.07	61.40	62.05	58,766	+0.08(+0.12%)
May 25, 2017	62.08	62.46	61.80	61.98	61,157	+0.24(+0.39%)
May 24, 2017	61.37	61.83	61.22	61.74	159,052	+0.73(+1.20%)
May 23, 2017	61.28	61.28	60.61	61.00	27,958	-0.27(-0.44%)
May 22, 2017	60.62	61.29	60.60	61.27	60,809	+1.08(+1.80%)
May 19, 2017	59.84	60.49	59.81	60.19	95,647	+0.84(+1.42%)
May 18, 2017	58.40	59.51	58.16	59.35	264,374	+0.93(+1.59%)
May 17, 2017	60.52	60.97	58.37	58.42	259,268	-3.07(-4.99%)
May 16, 2017	60.69	61.50	60.41	61.49	111,825	+1.03(+1.71%)
May 15, 2017	59.65	60.57	59.39	60.46	51,667	+1.23(+2.07%)
May 12, 2017	59.36	59.38	58.88	59.23	68,209	-0.08(-0.13%)
May 11, 2017	58.84	59.65	58.48	59.31	104,354	+0.22(+0.38%)
May 10, 2017	58.61	59.23	58.48	59.09	86,938	+0.96(+1.64%)
May 09, 2017	57.19	58.23	57.19	58.13	170,417	+1.14(+2.00%)
May 08, 2017	57.15	57.29	56.90	56.99	157,994	-0.14(-0.25%)
May 05, 2017	56.81	57.14	56.40	57.14	25,556	+0.50(+0.89%)
May 04, 2017	56.84	56.90	56.36	56.64	48,620	-0.11(-0.19%)
May 03, 2017	56.48	56.89	56.40	56.74	229,363	-0.05(-0.09%)
May 02, 2017	57.40	57.40	56.62	56.79	155,213	-0.92(-1.59%)
May 01, 2017	57.46	57.72	56.97	57.71	200,648	+0.37(+0.64%)
Apr 28, 2017	58.54	58.68	57.30	57.34	201,436	-1.24(-2.11%)
Apr 27, 2017	58.30	58.61	58.18	58.58	85,010	+0.66(+1.13%)
Apr 26, 2017	58.51	58.51	57.47	57.92	150,665	-0.85(-1.45%)
Apr 25, 2017	58.45	58.93	58.45	58.77	141,494	+0.56(+0.96%)
Apr 24, 2017	58.12	58.33	57.87	58.21	101,603	+0.92(+1.60%)
Apr 21, 2017	57.38	57.48	56.85	57.29	211,913	-0.33(-0.57%)
Apr 20, 2017	57.13	57.68	56.84	57.62	56,722	+0.86(+1.51%)
Apr 19, 2017	57.05	57.38	56.73	56.76	22,447	+0.02(+0.03%)
Apr 18, 2017	56.13	56.76	56.02	56.74	115,343	+0.36(+0.63%)
Apr 17, 2017	55.86	56.42	55.83	56.38	111,124	+0.68(+1.21%)
Apr 13, 2017	55.98	56.60	55.69	55.71	56,788	-0.46(-0.83%)
Apr 12, 2017	57.01	57.01	56.09	56.17	56,544	-0.93(-1.62%)
Apr 11, 2017	57.24	57.24	56.17	57.10	339,351	-0.53(-0.92%)
Apr 10, 2017	57.62	57.94	57.38	57.63	27,371	-0.00(-0.00%)
Apr 07, 2017	57.04	57.93	57.04	57.63	77,632	+0.44(+0.78%)
Apr 06, 2017	56.78	57.30	56.31	57.19	59,452	+0.30(+0.53%)
Apr 05, 2017	57.71	57.93	56.86	56.89	65,839	-0.60(-1.04%)
Apr 04, 2017	57.41	57.89	57.31	57.49	33,358	-0.22(-0.38%)
Apr 03, 2017	58.41	58.41	57.45	57.71	55,558	-0.56(-0.96%)
Mar 31, 2017	58.27	58.59	58.08	58.27	56,291	-0.04(-0.07%)
Mar 30, 2017	58.00	58.36	58.00	58.31	30,822	+0.32(+0.55%)
Mar 29, 2017	58.11	58.26	57.87	57.99	68,768	-0.11(-0.18%)
Mar 28, 2017	57.94	58.21	57.74	58.09	45,896	+0.18(+0.32%)
Mar 27, 2017	57.00	58.04	56.84	57.91	31,754	+0.10(+0.17%)
Mar 24, 2017	58.25	58.43	57.64	57.81	55,340	+0.46(+0.81%)
Mar 23, 2017	57.36	57.75	57.17	57.35	54,686	-0.01(-0.02%)
Mar 22, 2017	56.76	57.41	56.49	57.36	45,323	+0.54(+0.95%)
Mar 21, 2017	58.83	58.88	56.76	56.82	71,333	-1.83(-3.12%)
Mar 20, 2017	58.47	58.83	58.41	58.65	42,111	+0.23(+0.40%)
Mar 17, 2017	58.45	58.52	58.26	58.41	17,336	+0.09(+0.15%)
Mar 16, 2017	58.55	58.71	58.26	58.33	109,399	-0.10(-0.17%)
Mar 15, 2017	57.60	58.50	57.50	58.42	31,105	+0.76(+1.32%)
Mar 14, 2017	57.78	57.78	57.30	57.66	31,487	-0.39(-0.66%)
Mar 13, 2017	57.92	58.17	57.74	58.05	38,893	+0.32(+0.55%)
Mar 10, 2017	57.68	57.88	57.38	57.73	65,969	+0.34(+0.59%)
Mar 09, 2017	57.46	57.51	56.99	57.39	40,742	+0.03(+0.05%)
Mar 08, 2017	57.54	57.89	57.28	57.36	69,493	+0.06(+0.10%)
Mar 07, 2017	57.28	57.74	57.25	57.30	84,985	-0.01(-0.02%)
Mar 06, 2017	57.32	57.44	56.62	57.31	55,899	-0.23(-0.40%)
Mar 03, 2017	57.85	57.85	57.33	57.54	74,110	-0.25(-0.43%)
Mar 02, 2017	58.35	58.54	57.75	57.80	44,213	-0.55(-0.94%)
Mar 01, 2017	58.32	58.41	57.87	58.34	115,566	+0.75(+1.31%)
Feb 28, 2017	58.81	58.81	57.53	57.59	115,698	-1.25(-2.13%)
Feb 27, 2017	58.51	58.85	58.36	58.85	68,452	+0.47(+0.81%)
Feb 24, 2017	57.82	58.44	57.57	58.37	1,291,530	-0.52(-0.88%)
Feb 23, 2017	59.34	59.34	58.33	58.89	121,833	-0.38(-0.63%)
Feb 22, 2017	59.61	59.61	59.10	59.27	87,903	-0.28(-0.47%)
Feb 21, 2017	59.01	59.59	59.01	59.55	128,816	+0.92(+1.56%)
Feb 17, 2017		58.63	58.63	58.63	0	+0.60(+1.03%)
Feb 16, 2017	58.15	58.33	57.67	58.04	40,839	-0.11(-0.18%)
Feb 15, 2017	57.60	58.24	57.49	58.14	62,870	+0.60(+1.04%)
Feb 14, 2017	57.40	57.56	57.00	57.54	86,847	+0.13(+0.22%)
Feb 13, 2017	57.63	57.85	57.30	57.42	64,955	+0.20(+0.35%)
Feb 10, 2017	57.41	57.41	56.59	57.22	117,413	+0.12(+0.20%)
Feb 09, 2017	57.59	57.56	57.10	57.10	68,224	-0.49(-0.85%)
Feb 08, 2017	57.79	57.89	57.33	57.59	42,840	+0.03(+0.05%)
Feb 07, 2017	57.63	57.75	57.11	57.56	82,091	+0.14(+0.25%)
Feb 06, 2017	57.35	57.46	57.09	57.42	71,483	+0.02(+0.03%)
Feb 03, 2017	57.12	57.43	57.00	57.40	42,183	+0.70(+1.24%)
Feb 02, 2017	56.58	56.99	56.21	56.70	51,818	-0.31(-0.54%)
Feb 01, 2017	56.82	57.21	56.33	57.00	318,870	+0.84(+1.49%)
Jan 31, 2017	56.47	56.62	55.55	56.17	121,325	-0.59(-1.04%)
Jan 30, 2017	56.89	56.89	55.95	56.75	104,658	-0.34(-0.59%)
Jan 27, 2017	57.03	57.26	56.84	57.09	76,821	+0.30(+0.53%)
Jan 26, 2017	57.26	57.31	56.64	56.79	74,871	-0.45(-0.79%)
Jan 25, 2017	57.12	57.51	56.97	57.25	177,833	+0.71(+1.26%)
Jan 24, 2017	55.58	56.58	55.45	56.53	121,523	+1.18(+2.13%)
Jan 23, 2017	55.34	55.55	54.97	55.36	56,912	-0.22(-0.40%)
Jan 20, 2017	55.38	55.88	55.33	55.58	77,025	+0.75(+1.37%)
Jan 19, 2017	55.09	55.49	54.79	54.83	139,905	-0.36(-0.65%)
Jan 18, 2017	54.93	55.33	54.75	55.18	68,106	+0.38(+0.69%)
Jan 17, 2017	55.46	55.46	54.67	54.81	31,040	-0.97(-1.75%)
Jan 13, 2017		55.78	55.78	55.78	0	+0.61(+1.10%)
Jan 12, 2017	55.34	55.34	54.28	55.17	70,005	-0.43(-0.78%)
Jan 11, 2017	55.19	55.69	55.09	55.61	32,862	+0.44(+0.80%)
Jan 10, 2017	54.95	55.26	54.93	55.16	37,626	+0.22(+0.40%)
Jan 09, 2017	54.39	55.22	54.39	54.94	51,288	+0.60(+1.10%)
Jan 06, 2017	54.20	54.55	53.89	54.34	40,707	+0.22(+0.41%)
Jan 05, 2017	54.70	54.84	54.01	54.12	35,540	-0.69(-1.27%)
Jan 04, 2017	54.65	54.85	54.46	54.82	97,473	+0.35(+0.64%)
Jan 03, 2017	54.55	55.16	54.01	54.47	297,287	+0.36(+0.66%)
Dec 30, 2016		54.11	54.11	54.11	0	-0.87(-1.58%)
Dec 29, 2016	54.93	55.23	54.55	54.98	46,033	-0.12(-0.21%)
Dec 28, 2016	56.42	56.43	55.05	55.10	95,411	-1.10(-1.96%)
Dec 27, 2016	55.53	56.24	55.48	56.19	97,976	+0.77(+1.39%)
Dec 23, 2016		55.42	55.42	55.42	0	+0.15(+0.28%)
Dec 22, 2016	55.95	55.95	55.11	55.27	212,827	-0.12(-0.21%)
Dec 21, 2016	55.58	55.65	55.38	55.38	51,978	-0.08(-0.14%)
Dec 20, 2016	55.39	55.76	55.21	55.46	45,855	+0.12(+0.21%)
Dec 19, 2016	55.03	55.50	54.92	55.35	66,640	+0.48(+0.88%)
Dec 16, 2016	55.52	55.63	54.68	54.86	76,712	-0.31(-0.56%)
Dec 15, 2016	54.41	55.42	54.27	55.17	53,998	+1.04(+1.92%)
Dec 14, 2016	54.34	54.63	54.02	54.14	87,887	-0.34(-0.62%)
Dec 13, 2016	54.23	54.80	54.10	54.47	367,774	+0.54(+1.00%)
Dec 12, 2016	54.27	54.45	53.53	53.93	57,707	-0.53(-0.97%)
Dec 09, 2016	55.26	55.37	54.25	54.46	132,976	-0.37(-0.67%)
Dec 08, 2016	54.16	55.11	54.14	54.83	321,196	+0.82(+1.51%)
Dec 07, 2016	52.64	54.17	52.53	54.01	126,401	+1.36(+2.58%)
Dec 06, 2016	51.96	52.80	51.92	52.65	97,359	+0.82(+1.58%)
Dec 05, 2016	51.20	51.85	51.02	51.83	189,279	+1.02(+2.01%)
Dec 02, 2016	50.23	50.91	50.10	50.81	123,541	+0.49(+0.98%)
Dec 01, 2016	53.03	53.03	50.00	50.32	322,240	-2.55(-4.82%)
Nov 30, 2016	53.56	53.60	52.86	52.87	108,879	-0.50(-0.94%)
Nov 29, 2016	53.64	53.73	53.14	53.37	125,760	-0.19(-0.36%)
Nov 28, 2016	53.70	53.77	53.46	53.57	123,212	-0.21(-0.39%)
Nov 25, 2016	53.74	53.82	53.46	53.78	94,655	+0.14(+0.27%)
Nov 23, 2016		53.63	53.63	53.63	0	+0.29(+0.54%)
Nov 22, 2016	53.11	53.38	53.03	53.35	155,397	+0.56(+1.06%)
Nov 21, 2016	53.01	53.25	52.49	52.79	90,442	+0.10(+0.18%)
Nov 18, 2016	52.65	52.76	52.34	52.69	73,391	+0.25(+0.48%)
Nov 17, 2016	51.76	52.60	51.58	52.44	142,376	+0.66(+1.28%)
Nov 16, 2016	51.01	51.83	51.01	51.78	76,894	+0.65(+1.28%)
Nov 15, 2016	50.60	51.29	50.60	51.12	63,943	+0.72(+1.43%)
Nov 14, 2016	50.46	50.57	50.17	50.40	324,822	+0.25(+0.50%)
Nov 11, 2016	48.84	50.22	48.84	50.15	177,780	+1.61(+3.31%)
Nov 10, 2016	50.04	50.38	48.29	48.54	176,375	-1.09(-2.19%)
Nov 09, 2016	48.32	49.77	48.21	49.63	104,730	+0.13(+0.27%)
Nov 08, 2016	49.23	49.80	49.00	49.50	55,797	+0.15(+0.31%)
Nov 07, 2016	49.06	49.41	48.76	49.34	38,490	+1.20(+2.50%)
Nov 04, 2016	48.25	48.62	47.82	48.14	45,230	-0.46(-0.95%)
Nov 03, 2016	48.79	49.04	48.41	48.60	200,620	-0.02(-0.04%)
Nov 02, 2016	49.07	49.15	48.53	48.62	480,275	-0.36(-0.73%)