S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	210.37	210.64	205.75	205.86	103,494	-4.13(-1.97%)
Mar 30, 2022	216.64	217.79	209.12	209.99	124,726	-8.08(-3.70%)
Mar 29, 2022	215.30	218.62	213.63	218.06	133,126	+6.15(+2.90%)
Mar 28, 2022	209.81	211.93	206.13	211.91	183,789	+0.86(+0.41%)
Mar 25, 2022	212.55	212.55	207.54	211.05	190,519	-0.94(-0.44%)
Mar 24, 2022	204.86	212.06	204.53	211.99	136,392	+9.11(+4.49%)
Mar 23, 2022	205.72	209.77	202.74	202.88	92,863	-4.84(-2.33%)
Mar 22, 2022	205.31	210.18	205.30	207.72	80,395	+2.62(+1.28%)
Mar 21, 2022	206.41	207.97	202.24	205.10	78,498	-1.67(-0.81%)
Mar 18, 2022	200.12	207.16	199.71	206.77	86,061	+4.94(+2.45%)
Mar 17, 2022	197.01	201.85	195.50	201.83	54,574	+2.89(+1.45%)
Mar 16, 2022	192.12	198.98	190.69	198.95	199,899	+10.00(+5.29%)
Mar 15, 2022	180.75	189.29	179.90	188.95	83,978	+9.13(+5.08%)
Mar 14, 2022	187.69	187.69	178.50	179.82	87,159	-8.30(-4.41%)
Mar 11, 2022	194.65	195.40	187.86	188.12	56,575	-4.51(-2.34%)
Mar 10, 2022	191.96		188.26	192.64	83,051	-3.14(-1.61%)
Mar 09, 2022	195.71	196.94	193.03	195.78	82,416	+5.78(+3.04%)
Mar 08, 2022	184.41	196.38	182.62	190.00	204,501	+6.22(+3.38%)
Mar 07, 2022	191.94	193.65	183.70	183.78	88,150	-7.72(-4.03%)
Mar 04, 2022	194.59	197.01	189.31	191.50	74,333	-5.34(-2.71%)
Mar 03, 2022	203.19	203.19	195.65	196.83	129,096	-4.94(-2.45%)
Mar 02, 2022	197.74	202.72	196.94	201.77	101,296	+4.96(+2.52%)
Mar 01, 2022	203.51	203.80	195.01	196.81	116,184	-8.08(-3.95%)
Feb 28, 2022	202.16	206.96	201.27	204.90	174,545	+0.41(+0.20%)
Feb 25, 2022	202.70	204.55	200.37	204.49	61,348	+2.22(+1.10%)
Feb 24, 2022	184.07	202.79	183.50	202.27	264,507	+10.72(+5.60%)
Feb 23, 2022	198.61	200.60	191.01	191.55	79,669	-4.39(-2.24%)
Feb 22, 2022	196.52	201.94	193.43	195.94	125,722	-2.89(-1.45%)
Feb 18, 2022				198.83	0	-2.61(-1.30%)
Feb 17, 2022	206.64	207.56	201.21	201.44	97,647	-8.90(-4.23%)
Feb 16, 2022	206.66	210.80	205.02	210.33	98,842	+1.25(+0.60%)
Feb 15, 2022	201.60	209.25	201.37	209.08	113,452	+12.18(+6.19%)
Feb 14, 2022	197.35	201.64	194.60	196.90	170,620	+0.31(+0.16%)
Feb 11, 2022	205.77	208.06	195.30	196.60	268,920	-9.06(-4.40%)
Feb 10, 2022	207.36	213.52	204.32	205.65	109,071	-7.23(-3.40%)
Feb 09, 2022	208.44	213.01	206.26	212.88	96,072	+7.98(+3.89%)
Feb 08, 2022	198.38	205.36	198.31	204.91	66,260	+6.26(+3.15%)
Feb 07, 2022	199.25	202.48	197.88	198.65	106,089	-0.12(-0.06%)
Feb 04, 2022	195.78	200.23	193.04	198.77	110,597	+2.43(+1.24%)
Feb 03, 2022	201.04		195.98	196.34	244,365	-10.45(-5.06%)
Feb 02, 2022	208.30	209.28	203.35	206.79	172,308	+2.17(+1.06%)
Feb 01, 2022	204.69	204.78	199.10	204.62	106,104	+1.74(+0.86%)
Jan 31, 2022	191.52	203.01		202.88	224,208	+12.62(+6.63%)
Jan 28, 2022	186.00	190.35	180.14	190.27	139,389	+4.28(+2.30%)
Jan 27, 2022	199.03	199.47	185.30	185.98	161,557	-8.93(-4.58%)
Jan 26, 2022	198.42	203.94	192.73	194.91	149,527	+2.38(+1.24%)
Jan 25, 2022	194.97	196.56	190.88	192.53	96,727	-8.12(-4.05%)
Jan 24, 2022	192.33	200.66	185.88	200.65	145,026	+3.13(+1.59%)
Jan 21, 2022	200.35	205.29	197.27	197.52	168,306	-4.75(-2.35%)
Jan 20, 2022	210.97	212.05	202.18	202.27	82,255	-6.42(-3.08%)
Jan 19, 2022	216.49	217.59	208.49	208.69	129,714	-5.91(-2.75%)
Jan 18, 2022	221.31	221.31	214.26	214.60	115,847	-10.13(-4.51%)
Jan 14, 2022				224.73	0	+3.61(+1.63%)
Jan 13, 2022	230.01	232.09	220.64	221.12	119,959	-6.74(-2.96%)
Jan 12, 2022	230.24	232.16	225.79	227.85	58,868	+0.48(+0.21%)
Jan 11, 2022	223.47	227.88	221.34	227.37	78,625	+3.75(+1.68%)
Jan 10, 2022	220.77	223.80	215.35	223.62	140,957	-0.51(-0.23%)
Jan 07, 2022	231.08	232.44	223.47	224.13	100,365	-6.89(-2.98%)
Jan 06, 2022	229.60	232.57	226.10	231.03	127,496	+1.24(+0.54%)
Jan 05, 2022	241.77	241.77	229.72	229.78	118,317	-13.77(-5.65%)
Jan 04, 2022	248.25	248.79	237.17	243.55	131,632	-2.82(-1.14%)