S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	68.13	69.19	67.60	69.19	190,084	+0.81(+1.19%)
Nov 29, 2018	68.55	69.05	68.31	68.38	47,205	-0.57(-0.82%)
Nov 28, 2018	67.66	68.95	66.70	68.95	56,452	+1.82(+2.71%)
Nov 27, 2018	66.92	67.91	66.64	67.13	66,171	-0.22(-0.32%)
Nov 26, 2018	66.70	67.42	66.40	67.35	69,645	+1.46(+2.21%)
Nov 23, 2018	65.22	66.51	65.22	65.89	14,936	+0.09(+0.13%)
Nov 21, 2018		65.80	65.80	65.80	0	+0.78(+1.20%)
Nov 20, 2018	63.52	65.86	63.52	65.02	139,739	-0.24(-0.37%)
Nov 19, 2018	67.49	67.49	65.17	65.26	70,575	-2.45(-3.62%)
Nov 16, 2018	66.05	67.90	66.05	67.72	187,220	-0.19(-0.27%)
Nov 15, 2018	65.48	68.07	65.47	67.90	193,996	+2.22(+3.38%)
Nov 14, 2018	65.64	66.23	65.01	65.69	155,836	+0.73(+1.13%)
Nov 13, 2018	64.35	66.27	64.35	64.95	180,492	+0.99(+1.54%)
Nov 12, 2018	66.28	66.28	63.84	63.96	175,101	-3.36(-4.99%)
Nov 09, 2018	67.69	67.79	66.74	67.33	188,959	-1.06(-1.54%)
Nov 08, 2018	67.68	68.76	67.68	68.38	91,408	+0.09(+0.13%)
Nov 07, 2018	68.35	68.73	67.78	68.30	127,057	+0.71(+1.06%)
Nov 06, 2018	66.99	67.98	66.99	67.58	89,376	+0.36(+0.54%)
Nov 05, 2018	67.86	67.86	66.26	67.22	106,529	-0.72(-1.06%)
Nov 02, 2018	68.42	68.42	67.06	67.94	154,175	-1.00(-1.45%)
Nov 01, 2018	66.12	69.10	66.12	68.94	180,408	+3.16(+4.80%)
Oct 31, 2018	65.09	66.16	64.77	65.78	203,798	+1.48(+2.30%)
Oct 30, 2018	61.75	64.31	61.75	64.31	233,762	+2.48(+4.02%)
Oct 29, 2018	63.36	63.77	60.88	61.82	203,023	-0.41(-0.66%)
Oct 26, 2018	61.89	63.38	61.07	62.23	182,411	-1.26(-1.99%)
Oct 25, 2018	62.40	63.94	62.32	63.50	178,440	+1.55(+2.51%)
Oct 24, 2018	65.64	65.64	61.91	61.94	404,734	-4.54(-6.82%)
Oct 23, 2018	65.26	66.89	64.51	66.48	155,264	-0.37(-0.56%)
Oct 22, 2018	66.97	67.19	66.35	66.85	155,580	+0.30(+0.46%)
Oct 19, 2018	68.01	68.40	66.36	66.55	166,145	-1.09(-1.62%)
Oct 18, 2018	69.09	69.09	67.48	67.64	150,521	-1.79(-2.58%)
Oct 17, 2018	70.03	70.03	68.71	69.43	134,581	-0.25(-0.36%)
Oct 16, 2018	68.01	69.79	67.98	69.68	100,102	+2.46(+3.66%)
Oct 15, 2018	67.04	67.91	66.61	67.22	154,548	-0.08(-0.12%)
Oct 12, 2018	67.95	67.99	66.36	67.30	187,322	+1.15(+1.74%)
Oct 11, 2018	66.35	67.72	65.92	66.14	280,946	-0.39(-0.59%)
Oct 10, 2018	68.51	68.51	66.46	66.54	313,384	-2.83(-4.09%)
Oct 09, 2018	69.28	69.66	68.99	69.37	146,129	-0.09(-0.13%)
Oct 08, 2018	69.88	70.29	68.74	69.46	178,323	-0.81(-1.15%)
Oct 05, 2018	72.51	72.62	69.70	70.27	166,759	-2.34(-3.22%)
Oct 04, 2018	73.68	73.68	72.08	72.61	152,961	-1.33(-1.80%)
Oct 03, 2018	74.19	74.36	73.24	73.93	93,401	+0.05(+0.07%)
Oct 02, 2018	73.75	74.82	73.75	73.89	99,358	-0.02(-0.03%)
Oct 01, 2018	74.46	74.86	73.75	73.91	119,115	-0.29(-0.40%)
Sep 28, 2018	73.55	74.33	73.22	74.20	114,378	+0.51(+0.69%)
Sep 27, 2018	73.73	73.97	73.31	73.69	67,211	+0.33(+0.45%)
Sep 26, 2018	74.36	74.50	73.34	73.36	124,553	-1.09(-1.46%)
Sep 25, 2018	75.60	75.60	74.37	74.44	104,080	-1.37(-1.81%)
Sep 24, 2018	75.23	75.85	74.76	75.81	95,004	+0.12(+0.15%)
Sep 21, 2018	76.49	76.54	75.62	75.70	66,814	-0.63(-0.83%)
Sep 20, 2018	75.70	76.48	75.67	76.33	75,519	+1.21(+1.61%)
Sep 19, 2018	74.71	75.24	74.68	75.12	91,645	+0.38(+0.51%)
Sep 18, 2018	74.20	75.01	74.19	74.74	132,096	+0.92(+1.24%)
Sep 17, 2018	74.55	74.66	73.76	73.83	82,074	-1.08(-1.44%)
Sep 14, 2018	74.30	75.01	74.08	74.91	88,983	+0.88(+1.20%)
Sep 13, 2018	74.85	75.24	73.80	74.02	167,867	-0.04(-0.05%)
Sep 12, 2018	74.15	74.15	72.17	74.06	208,272	-0.76(-1.02%)
Sep 11, 2018	74.92	75.18	74.22	74.82	182,065	-0.06(-0.08%)
Sep 10, 2018	74.88	74.98	74.29	74.88	105,226	+0.50(+0.67%)
Sep 07, 2018	74.89	75.75	74.21	74.38	174,272	-0.76(-1.01%)
Sep 06, 2018	76.62	76.69	75.09	75.14	116,228	-1.65(-2.14%)
Sep 05, 2018	77.36	77.36	75.85	76.79	154,176	-0.51(-0.66%)