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%)