S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	157.70	157.81	155.19	156.03	27,214	-3.17(-1.99%)
Oct 28, 2022	153.61	159.49	153.61	159.20	36,215	+5.98(+3.90%)
Oct 27, 2022	155.80	157.29	153.20	153.23	44,972	-1.71(-1.10%)
Oct 26, 2022	153.80	158.71	153.03	154.94	81,884	-1.32(-0.85%)
Oct 25, 2022	152.40	157.36	152.40	156.26	29,419	+4.41(+2.90%)
Oct 24, 2022	153.00	153.00	148.90	151.85	65,546	-0.58(-0.38%)
Oct 21, 2022	146.79	152.80	145.76	152.43	66,746	+5.40(+3.67%)
Oct 20, 2022	146.99	151.04	146.00	147.03	34,273	+0.58(+0.39%)
Oct 19, 2022	145.48	148.04	144.48	146.45	242,854	-0.04(-0.03%)
Oct 18, 2022	150.73	151.36	144.24	146.49	48,078	+0.27(+0.18%)
Oct 17, 2022	146.26	147.50	145.18	146.22	32,615	+3.86(+2.71%)
Oct 14, 2022	150.97	150.97	142.16	142.37	35,891	-6.94(-4.65%)
Oct 13, 2022	139.65	151.24	137.90	149.31	77,979	+4.58(+3.17%)
Oct 12, 2022	146.66	146.95	144.69	144.72	92,053	-2.31(-1.57%)
Oct 11, 2022	148.04	149.36	144.94	147.03	68,448	-3.11(-2.07%)
Oct 10, 2022	154.47	154.47	147.21	150.14	56,012	-4.67(-3.02%)
Oct 07, 2022	159.76	160.05	153.94	154.82	85,588	-9.31(-5.67%)
Oct 06, 2022	164.89	167.27	163.69	164.13	35,845	-1.28(-0.78%)
Oct 05, 2022	161.51	166.33	159.87	165.41	57,549	+1.15(+0.70%)
Oct 04, 2022	161.50	164.40	161.50	164.26	117,706	+7.09(+4.51%)
Oct 03, 2022	153.38	158.60	153.08	157.16	85,287	+5.85(+3.86%)
Sep 30, 2022	152.83	156.88	151.20	151.32	57,086	-2.90(-1.88%)
Sep 29, 2022	156.05	156.05	151.92	154.22	39,483	-4.71(-2.96%)
Sep 28, 2022	154.69	159.67	154.30	158.93	74,242	+3.11(+2.00%)
Sep 27, 2022	155.91	157.98	153.51	155.81	56,524	+2.55(+1.66%)
Sep 26, 2022	154.24	157.48	152.76	153.27	116,717	-1.66(-1.07%)
Sep 23, 2022	155.00	156.17	152.34	154.93	79,286	-2.53(-1.60%)
Sep 22, 2022	162.03	162.21	156.44	157.45	47,809	-5.36(-3.29%)
Sep 21, 2022	164.08	169.55	162.81	162.81	46,969	-0.44(-0.27%)
Sep 20, 2022	163.78	164.61	162.20	163.25	26,069	-2.42(-1.46%)
Sep 19, 2022	162.20	166.13	162.20	165.67	34,985	+1.14(+0.69%)
Sep 16, 2022	162.10	164.61	160.75	164.53	55,702	+0.26(+0.16%)
Sep 15, 2022	164.98	167.42	162.95	164.27	59,204	-1.91(-1.15%)
Sep 14, 2022	164.98	166.84	163.34	166.18	32,931	+2.02(+1.23%)
Sep 13, 2022	166.28	167.80	163.72	164.16	45,046	-8.86(-5.12%)
Sep 12, 2022	173.39	173.62	170.87	173.02	109,848	+0.79(+0.46%)
Sep 09, 2022	170.91	172.88	170.57	172.23	22,684	+3.80(+2.25%)
Sep 08, 2022	164.57	169.27	163.91	168.43	55,640	+2.59(+1.56%)
Sep 07, 2022	162.34	166.76	161.74	165.84	24,625	+3.82(+2.36%)
Sep 06, 2022	163.17	163.65	160.17	162.02	45,389	-0.93(-0.57%)
Sep 02, 2022	166.67	167.56	161.88	162.95	48,328	-1.12(-0.68%)
Sep 01, 2022	165.69	165.75	159.05	164.07	77,059	-5.83(-3.43%)
Aug 31, 2022	172.70	172.70	168.37	169.90	119,838	-2.49(-1.45%)
Aug 30, 2022	176.18	177.18	170.50	172.40	219,651	-2.02(-1.16%)
Aug 29, 2022	175.71	178.05	174.05	174.41	71,190	-3.24(-1.82%)
Aug 26, 2022	187.41	187.41	177.62	177.65	54,033	-9.64(-5.15%)
Aug 25, 2022	181.72	187.38	181.72	187.29	47,402	+6.60(+3.65%)
Aug 24, 2022	179.21	181.33	178.39	180.69	61,835	+1.47(+0.82%)
Aug 23, 2022	178.01	181.81	178.01	179.22	36,461	+1.61(+0.91%)
Aug 22, 2022	180.64	180.79	177.12	177.61	73,927	-6.87(-3.73%)
Aug 19, 2022	187.37	187.67	183.87	184.49	63,456	-5.55(-2.92%)
Aug 18, 2022	185.59	191.52	185.59	190.04	216,392	+5.86(+3.18%)
Aug 17, 2022	186.24	186.39	181.65	184.18	52,717	-5.42(-2.86%)
Aug 16, 2022	190.24	191.22	188.46	189.60	83,743	-1.33(-0.70%)
Aug 15, 2022	189.56	191.97	188.83	190.93	70,762	+0.75(+0.39%)
Aug 12, 2022	185.52	190.41	184.57	190.19	58,153	+6.33(+3.44%)
Aug 11, 2022	186.28	189.03	183.73	183.86	74,284	-0.43(-0.23%)
Aug 10, 2022	180.76	184.48	178.88	184.29	105,208	+8.19(+4.65%)
Aug 09, 2022	180.86	180.86	173.80	176.10	124,369	-8.05(-4.37%)
Aug 08, 2022	185.98	187.64	182.06	184.15	74,717	-2.48(-1.33%)
Aug 05, 2022	184.71	188.77	184.25	186.63	42,913	-0.63(-0.33%)
Aug 04, 2022	187.34	187.91	185.07	187.26	108,953	-0.74(-0.40%)
Aug 03, 2022	182.97	188.47	182.76	188.00	95,447	+5.67(+3.11%)
Aug 02, 2022	179.38	184.62	179.38	182.33	70,138	+1.64(+0.91%)