S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	174.33	178.86	170.44	170.55	68,280	-6.26(-3.54%)
Apr 28, 2022	172.24	178.53	169.10	176.81	98,910	+8.14(+4.83%)
Apr 27, 2022	168.33	173.41	167.74	168.66	262,121	-0.74(-0.44%)
Apr 26, 2022	174.33	174.33	169.39	169.41	126,900	-6.67(-3.79%)
Apr 25, 2022	171.11	176.21	170.55	176.07	177,157	+3.58(+2.08%)
Apr 22, 2022	175.99	177.75	172.38	172.49	152,489	-4.00(-2.26%)
Apr 21, 2022	184.99	187.45	175.66	176.49	81,407	-5.89(-3.23%)
Apr 20, 2022	186.82	188.09	182.30	182.38	64,218	-2.14(-1.16%)
Apr 19, 2022	180.83	185.34	179.47	184.52	57,582	+3.47(+1.92%)
Apr 18, 2022	177.61	182.75	177.19	181.05	160,720	+2.67(+1.50%)
Apr 14, 2022	183.82	184.12	178.38	178.38	87,694	-4.99(-2.72%)
Apr 13, 2022	179.51	184.33	178.58	183.37	79,013	+4.65(+2.60%)
Apr 12, 2022	182.80	184.51	178.18	178.72	156,984	+0.12(+0.07%)
Apr 11, 2022	179.06	181.55	177.82	178.60	120,757	-2.93(-1.61%)
Apr 08, 2022	185.58	185.89	181.38	181.53	86,512	-5.20(-2.78%)
Apr 07, 2022	187.01	190.29	182.49	186.72	100,649	-0.73(-0.39%)
Apr 06, 2022	190.46	190.81	186.27	187.46	197,941	-6.47(-3.33%)
Apr 05, 2022	204.01	204.36	193.49	193.93	279,344	-11.50(-5.60%)
Apr 04, 2022	202.69	206.12	202.34	205.43	95,508	+3.82(+1.89%)
Apr 01, 2022	207.13	207.13	199.04	201.61	233,594	-4.14(-2.01%)
Mar 31, 2022	210.26	210.52	205.64	205.75	103,551	-4.13(-1.97%)
Mar 30, 2022	216.52	217.67	209.01	209.87	124,794	-8.07(-3.70%)
Mar 29, 2022	215.18	218.50	213.52	217.95	133,199	+6.15(+2.90%)
Mar 28, 2022	209.69	211.81	206.01	211.80	183,889	+0.86(+0.41%)
Mar 25, 2022	212.43	212.43	207.42	210.93	190,623	-0.94(-0.44%)
Mar 24, 2022	204.75	211.95	204.42	211.88	136,467	+9.10(+4.49%)
Mar 23, 2022	205.61	209.66	202.63	202.77	92,913	-4.84(-2.33%)
Mar 22, 2022	205.20	210.06	205.19	207.61	80,439	+2.62(+1.28%)
Mar 21, 2022	206.30	207.86	202.13	204.99	78,541	-1.67(-0.81%)
Mar 18, 2022	200.01	207.05	199.60	206.66	86,108	+4.94(+2.45%)
Mar 17, 2022	196.91	201.74	195.40	201.72	54,604	+2.89(+1.45%)
Mar 16, 2022	192.02	198.87	190.59	198.84	200,008	+9.99(+5.29%)
Mar 15, 2022	180.66	189.19	179.80	188.84	84,024	+9.12(+5.08%)
Mar 14, 2022	187.59	187.59	178.41	179.72	87,207	-8.30(-4.41%)
Mar 11, 2022	194.54	195.29	187.75	188.02	56,606	-4.51(-2.34%)
Mar 10, 2022	191.86		188.16	192.53	83,096	-3.14(-1.61%)
Mar 09, 2022	195.61	196.83	192.93	195.68	82,461	+5.78(+3.04%)
Mar 08, 2022	184.30	196.27	182.52	189.90	204,613	+6.22(+3.38%)
Mar 07, 2022	191.84	193.54	183.60	183.68	88,198	-7.71(-4.03%)
Mar 04, 2022	194.49	196.90	189.21	191.39	74,374	-5.33(-2.71%)
Mar 03, 2022	203.08	203.08	195.55	196.73	129,166	-4.94(-2.45%)
Mar 02, 2022	197.63	202.60	196.84	201.66	101,352	+4.96(+2.52%)
Mar 01, 2022	203.40	203.69	194.90	196.71	116,248	-8.08(-3.95%)
Feb 28, 2022	202.05	206.85	201.16	204.79	174,641	+0.41(+0.20%)
Feb 25, 2022	202.59	204.44	200.25	204.38	61,382	+2.22(+1.10%)
Feb 24, 2022	183.97	202.68	183.40	202.16	264,651	+10.72(+5.60%)
Feb 23, 2022	198.50	200.49	190.91	191.44	79,713	-4.39(-2.24%)
Feb 22, 2022	196.41	201.83	193.33	195.83	125,791	-2.88(-1.45%)
Feb 18, 2022				198.72	0	-2.61(-1.29%)
Feb 17, 2022	206.53	207.44	201.10	201.33	97,700	-8.89(-4.23%)
Feb 16, 2022	206.55	210.68	204.91	210.22	98,896	+1.25(+0.60%)
Feb 15, 2022	201.50	209.14	201.26	208.97	113,514	+12.17(+6.19%)
Feb 14, 2022	197.24	201.53	194.50	196.79	170,713	+0.31(+0.16%)
Feb 11, 2022	205.66	207.94	195.19	196.49	269,067	-9.05(-4.40%)
Feb 10, 2022	207.24	213.40	204.21	205.54	109,131	-7.23(-3.40%)
Feb 09, 2022	208.32	212.90	206.15	212.77	96,125	+7.97(+3.89%)
Feb 08, 2022	198.27	205.25	198.20	204.80	66,296	+6.26(+3.15%)
Feb 07, 2022	199.15	202.37	197.78	198.54	106,147	-0.12(-0.06%)
Feb 04, 2022	195.68	200.12	192.94	198.66	110,657	+2.43(+1.24%)
Feb 03, 2022	200.93		195.87	196.23	244,498	-10.45(-5.06%)
Feb 02, 2022	208.19	209.17	203.24	206.68	172,403	+2.17(+1.06%)