S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	49.22	49.62	48.33	48.98	401,307	-0.06(-0.12%)
Oct 31, 2016	49.19	49.21	48.89	49.03	79,126	+0.12(+0.24%)
Oct 28, 2016	49.73	49.76	48.87	48.92	72,371	-0.60(-1.20%)
Oct 27, 2016	50.52	50.61	49.46	49.52	51,203	-0.60(-1.19%)
Oct 26, 2016	49.92	50.49	49.92	50.11	99,513	-0.20(-0.40%)
Oct 25, 2016	50.30	50.46	50.18	50.31	56,514	+0.05(+0.10%)
Oct 24, 2016	49.79	50.31	49.79	50.27	102,111	+0.82(+1.65%)
Oct 21, 2016	49.27	49.52	48.97	49.45	83,593	-0.17(-0.35%)
Oct 20, 2016	49.25	49.71	48.98	49.62	30,129	+0.38(+0.76%)
Oct 19, 2016	48.97	49.33	48.49	49.25	84,884	-0.09(-0.18%)
Oct 18, 2016	49.37	49.58	49.17	49.33	227,636	+0.55(+1.12%)
Oct 17, 2016	49.07	49.23	48.78	48.78	45,264	-0.30(-0.61%)
Oct 14, 2016	49.22	49.71	49.04	49.08	43,878	+0.33(+0.67%)
Oct 13, 2016	48.85	49.02	47.96	48.76	84,999	-0.57(-1.15%)
Oct 12, 2016	49.72	49.72	48.97	49.32	199,912	-0.36(-0.72%)
Oct 11, 2016	50.93	50.93	49.32	49.68	104,064	-1.36(-2.66%)
Oct 10, 2016	51.46	51.76	51.00	51.04	120,099	-0.13(-0.24%)
Oct 07, 2016	51.52	51.52	50.73	51.16	251,505	-0.38(-0.73%)
Oct 06, 2016	51.19	51.58	50.87	51.54	145,546	+0.30(+0.58%)
Oct 05, 2016	50.86	51.51	50.80	51.24	90,793	+0.59(+1.16%)
Oct 04, 2016	50.94	51.12	50.53	50.65	93,893	-0.16(-0.32%)
Oct 03, 2016	51.66	51.66	50.66	50.81	114,358	-0.34(-0.66%)
Sep 30, 2016	50.60	51.40	50.60	51.15	223,265	+0.76(+1.51%)
Sep 29, 2016	50.29	50.67	49.64	50.39	144,406	+0.08(+0.15%)
Sep 28, 2016	50.30	50.55	49.92	50.31	78,603	+0.16(+0.33%)
Sep 27, 2016	48.99	50.15	48.99	50.15	25,071	+1.10(+2.24%)
Sep 26, 2016	49.27	49.46	48.93	49.05	63,349	-0.54(-1.09%)
Sep 23, 2016	50.04	50.12	49.58	49.59	41,388	-0.55(-1.09%)
Sep 22, 2016	50.03	50.20	49.97	50.14	62,407	+0.45(+0.91%)
Sep 21, 2016	49.32	49.71	49.04	49.69	46,934	+0.62(+1.26%)
Sep 20, 2016	49.72	49.72	49.06	49.07	45,745	-0.36(-0.72%)
Sep 19, 2016	49.44	49.97	49.19	49.43	324,545	+0.29(+0.59%)
Sep 16, 2016	49.56	49.57	48.66	49.14	192,009	+0.03(+0.07%)
Sep 15, 2016	47.94	49.20	47.94	49.11	80,516	+1.13(+2.36%)
Sep 14, 2016	47.68	48.02	47.33	47.97	49,658	+0.36(+0.75%)
Sep 13, 2016	47.89	48.38	47.32	47.62	110,782	-0.43(-0.90%)
Sep 12, 2016	46.90	48.07	46.67	48.05	66,088	+0.80(+1.69%)
Sep 09, 2016	48.76	48.76	47.15	47.25	98,203	-1.84(-3.76%)
Sep 08, 2016	49.15	49.19	48.80	49.10	35,718	-0.26(-0.53%)
Sep 07, 2016	49.82	49.82	49.20	49.36	296,411	-0.54(-1.08%)
Sep 06, 2016	50.28	50.28	49.61	49.89	122,454	-0.32(-0.63%)
Sep 02, 2016	50.33	50.21	50.21	50.21	41,944	+0.16(+0.31%)