S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	88.49	94.48	88.26	94.16	235,840	+2.06(+2.24%)
Feb 27, 2020	93.73	95.64	91.82	92.10	166,738	-4.60(-4.76%)
Feb 26, 2020	97.94	99.44	96.22	96.70	170,899	-0.66(-0.68%)
Feb 25, 2020	101.39	101.39	96.92	97.36	174,603	-3.00(-2.99%)
Feb 24, 2020	99.91	101.66	99.30	100.36	199,933	-4.65(-4.43%)
Feb 21, 2020	107.29	107.29	104.56	105.00	66,687	-3.54(-3.26%)
Feb 20, 2020	109.35	109.52	106.56	108.55	75,749	-0.98(-0.89%)
Feb 19, 2020	108.26	109.75	108.26	109.52	155,509	+2.51(+2.34%)
Feb 18, 2020	106.54	107.16	106.09	107.02	107,761	-0.86(-0.80%)
Feb 14, 2020	109.34	109.35	107.29	107.87	42,566	-0.77(-0.71%)
Feb 13, 2020	108.77	109.42	107.76	108.64	62,586	-1.35(-1.23%)
Feb 12, 2020	108.87	110.14	108.87	110.00	178,122	+2.24(+2.08%)
Feb 11, 2020	106.37	108.40	106.37	107.76	118,968	+2.24(+2.12%)
Feb 10, 2020	103.54	105.56	103.25	105.52	65,158	+1.19(+1.14%)
Feb 07, 2020	105.67	105.77	104.30	104.32	110,268	-1.86(-1.75%)
Feb 06, 2020	107.04	107.04	105.88	106.18	249,997	-0.59(-0.55%)
Feb 05, 2020	106.30	107.04	104.88	106.77	133,413	+2.56(+2.45%)
Feb 04, 2020	103.52	104.32	103.22	104.21	112,503	+2.77(+2.73%)
Feb 03, 2020	101.03	101.64	100.61	101.44	228,525	+0.71(+0.70%)
Jan 31, 2020	103.93	103.93	100.27	100.73	233,813	-3.70(-3.54%)
Jan 30, 2020	104.30	105.19	102.73	104.43	237,220	-0.47(-0.45%)
Jan 29, 2020	107.01	107.04	104.86	104.90	116,751	-2.02(-1.89%)
Jan 28, 2020	105.89	107.25	105.43	106.93	65,356	+2.37(+2.26%)
Jan 27, 2020	105.77	106.20	104.29	104.56	336,441	-4.31(-3.96%)
Jan 24, 2020	112.06	112.06	108.12	108.87	417,357	-2.15(-1.94%)
Jan 23, 2020	109.75	111.08	108.99	111.02	192,942	+1.37(+1.25%)
Jan 22, 2020	109.81	110.89	109.39	109.65	54,693	+0.54(+0.50%)
Jan 21, 2020	109.44	109.66	108.70	109.11	89,949	-0.70(-0.64%)
Jan 17, 2020	109.36	109.81	108.74	109.81	136,517	+1.02(+0.93%)
Jan 16, 2020	107.66	108.79	107.66	108.79	132,991	+2.01(+1.89%)
Jan 15, 2020	108.35	108.35	106.41	106.78	99,939	-1.84(-1.70%)
Jan 14, 2020	108.62	109.42	107.58	108.62	156,536	+0.16(+0.15%)
Jan 13, 2020	107.25	108.74	107.07	108.47	72,610	+1.84(+1.73%)
Jan 10, 2020	107.57	107.57	106.24	106.62	77,329	-0.41(-0.38%)
Jan 09, 2020	107.60	108.01	105.95	107.03	90,213	+0.60(+0.57%)
Jan 08, 2020	105.92	107.16	105.66	106.42	105,133	+0.58(+0.55%)
Jan 07, 2020	105.14	106.39	104.92	105.84	82,054	+1.61(+1.54%)
Jan 06, 2020	103.63	104.35	103.17	104.23	112,619	-0.73(-0.70%)
Jan 03, 2020	105.58	105.90	104.67	104.96	255,502	-1.67(-1.56%)
Jan 02, 2020	105.90	106.63	105.00	106.63	122,323	+2.15(+2.06%)
Dec 31, 2019	104.08	104.92	104.08	104.48	42,161	+0.02(+0.02%)
Dec 30, 2019	105.21	105.21	103.43	104.46	93,067	-0.74(-0.70%)
Dec 27, 2019	106.46	106.50	104.92	105.20	111,991	-0.81(-0.76%)
Dec 26, 2019	105.49	106.01	105.06	106.01	74,103	+0.77(+0.73%)
Dec 24, 2019	105.14	105.24	104.58	105.24	45,809	+0.34(+0.32%)
Dec 23, 2019	104.97	105.07	104.30	104.90	100,003	+0.63(+0.60%)
Dec 20, 2019	104.16	104.42	103.64	104.28	77,646	+0.80(+0.77%)
Dec 19, 2019	103.03	103.52	102.39	103.48	280,181	+1.08(+1.06%)
Dec 18, 2019	102.50	102.61	102.02	102.39	94,786	+0.03(+0.03%)
Dec 17, 2019	102.33	102.44	101.72	102.37	89,056	+0.36(+0.36%)
Dec 16, 2019	101.85	102.77	101.85	102.00	150,331	+1.38(+1.37%)
Dec 13, 2019	101.14	102.16	100.44	100.62	157,728	-0.31(-0.30%)
Dec 12, 2019	98.52	100.98	98.48	100.93	167,598	+2.26(+2.29%)
Dec 11, 2019	97.07	98.73	97.07	98.67	82,794	+2.05(+2.12%)
Dec 10, 2019	96.40	97.25	96.23	96.62	47,045	+0.57(+0.59%)
Dec 09, 2019	97.04	97.10	96.05	96.05	72,501	-0.88(-0.90%)
Dec 06, 2019	96.48	97.24	96.32	96.93	102,006	+1.68(+1.77%)
Dec 05, 2019	95.72	96.24	94.84	95.24	109,905	-0.01(-0.01%)
Dec 04, 2019	95.07	95.65	94.92	95.25	192,279	+1.33(+1.42%)
Dec 03, 2019	92.95	93.96	92.60	93.92	182,908	-0.97(-1.02%)