S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	175.19	185.00	173.78	184.96	75,144	+10.09(+5.77%)
Nov 29, 2022	176.02	177.59	174.45	174.87	61,583	-0.82(-0.46%)
Nov 28, 2022	178.14	178.92	174.90	175.69	38,906	-4.67(-2.59%)
Nov 25, 2022	181.86	181.91	180.32	180.36	24,648	-2.09(-1.14%)
Nov 23, 2022	180.18	183.85	179.98	182.45	53,610	+2.31(+1.28%)
Nov 22, 2022	176.29	180.14	175.27	180.14	33,161	+4.92(+2.81%)
Nov 21, 2022	177.67	177.78	175.10	175.22	29,732	-4.31(-2.40%)
Nov 18, 2022	180.48	181.06	177.67	179.53	39,161	+1.87(+1.05%)
Nov 17, 2022	172.20	178.46	171.67	177.66	57,881	+1.65(+0.94%)
Nov 16, 2022	180.42	180.42	175.23	176.01	77,103	-8.24(-4.47%)
Nov 15, 2022	184.61	185.99	182.31	184.25	75,842	+6.34(+3.56%)
Nov 14, 2022	178.76	181.39	177.71	177.91	52,933	-1.76(-0.98%)
Nov 11, 2022	175.31	181.05	174.29	179.67	71,272	+4.37(+2.49%)
Nov 10, 2022	168.47	175.58	167.26	175.30	80,676	+15.69(+9.83%)
Nov 09, 2022	162.25	162.32	159.50	159.61	59,927	-5.20(-3.16%)
Nov 08, 2022	163.99	167.00	162.14	164.81	119,313	+2.88(+1.78%)
Nov 07, 2022	160.84	162.45	157.94	161.94	76,871	+2.33(+1.46%)
Nov 04, 2022	157.87	160.63	155.61	159.61	87,001	+6.85(+4.48%)
Nov 03, 2022	152.41	155.38	150.41	152.76	37,303	-2.20(-1.42%)
Nov 02, 2022	159.21		154.81	154.96	55,527	-3.39(-2.14%)
Nov 01, 2022	159.46	160.45	157.30	158.35	37,675	+2.24(+1.43%)
Oct 31, 2022	157.79	157.90	155.28	156.12	27,199	-3.17(-1.99%)
Oct 28, 2022	153.70	159.57	153.70	159.29	36,195	+5.98(+3.90%)
Oct 27, 2022	155.89	157.38	153.28	153.31	44,948	-1.71(-1.10%)
Oct 26, 2022	153.89	158.79	153.11	155.02	81,839	-1.32(-0.85%)
Oct 25, 2022	152.48	157.45	152.48	156.34	29,403	+4.41(+2.90%)
Oct 24, 2022	153.08	153.08	148.98	151.94	65,511	-0.58(-0.38%)
Oct 21, 2022	146.87	152.88	145.84	152.51	66,710	+5.40(+3.67%)
Oct 20, 2022	147.07	151.12	146.07	147.11	34,254	+0.58(+0.39%)
Oct 19, 2022	145.56	148.12	144.56	146.53	242,722	-0.04(-0.03%)
Oct 18, 2022	150.81	151.44	144.31	146.57	48,052	+0.27(+0.18%)
Oct 17, 2022	146.34	147.58	145.26	146.30	32,597	+3.86(+2.71%)
Oct 14, 2022	151.05	151.05	142.23	142.44	35,871	-6.95(-4.65%)
Oct 13, 2022	139.73	151.32	137.97	149.39	77,936	+4.59(+3.17%)
Oct 12, 2022	146.74	147.03	144.77	144.80	92,003	-2.31(-1.57%)
Oct 11, 2022	148.12	149.44	145.02	147.11	68,411	-3.11(-2.07%)
Oct 10, 2022	154.55	154.55	147.29	150.22	55,981	-4.68(-3.02%)
Oct 07, 2022	159.85	160.14	154.03	154.90	85,541	-9.31(-5.67%)
Oct 06, 2022	164.98	167.37	163.78	164.22	35,825	-1.28(-0.78%)
Oct 05, 2022	161.60	166.43	159.96	165.50	57,518	+1.15(+0.70%)
Oct 04, 2022	161.59	164.49	161.59	164.34	117,642	+7.09(+4.51%)
Oct 03, 2022	153.46	158.68	153.16	157.25	85,241	+5.85(+3.87%)
Sep 30, 2022	152.91	156.96	151.28	151.40	57,055	-2.91(-1.88%)
Sep 29, 2022	156.13	156.13	152.00	154.30	39,462	-4.71(-2.96%)
Sep 28, 2022	154.77	159.76	154.38	159.01	74,201	+3.12(+2.00%)
Sep 27, 2022	156.00	158.07	153.60	155.90	56,493	+2.55(+1.66%)
Sep 26, 2022	154.32	157.57	152.84	153.35	116,653	-1.66(-1.07%)
Sep 23, 2022	155.08	156.25	152.42	155.01	79,243	-2.53(-1.60%)
Sep 22, 2022	162.12	162.30	156.52	157.54	47,783	-5.36(-3.29%)
Sep 21, 2022	164.17	169.64	162.90	162.90	46,943	-0.44(-0.27%)
Sep 20, 2022	163.87	164.70	162.28	163.34	26,054	-2.42(-1.46%)
Sep 19, 2022	162.28	166.22	162.28	165.76	34,966	+1.14(+0.69%)
Sep 16, 2022	162.19	164.70	160.83	164.62	55,672	+0.26(+0.16%)
Sep 15, 2022	165.07	167.51	163.04	164.36	59,171	-1.91(-1.15%)
Sep 14, 2022	165.07	166.93	163.43	166.27	32,913	+2.02(+1.23%)
Sep 13, 2022	166.37	167.89	163.81	164.25	45,021	-8.87(-5.12%)
Sep 12, 2022	173.49	173.71	170.96	173.12	109,788	+0.79(+0.46%)
Sep 09, 2022	171.00	172.98	170.66	172.32	22,672	+3.80(+2.25%)
Sep 08, 2022	164.66	169.36	164.00	168.53	55,610	+2.59(+1.56%)
Sep 07, 2022	162.42	166.86	161.83	165.93	24,612	+3.83(+2.36%)
Sep 06, 2022	163.26	163.74	160.26	162.10	45,364	-0.94(-0.57%)
Sep 02, 2022	166.76	167.65	161.97	163.04	48,302	-1.12(-0.68%)