S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	150.37	153.52	147.96	150.79	68,316	-2.05(-1.34%)
Jun 29, 2022	154.23	154.23	150.60	152.84	79,365	-3.22(-2.06%)
Jun 28, 2022	161.26	162.85	155.96	156.06	41,730	-4.47(-2.79%)
Jun 27, 2022	161.61	162.79	158.80	160.53	76,764	+0.44(+0.27%)
Jun 24, 2022	157.22	161.59	157.09	160.10	96,404	+4.97(+3.20%)
Jun 23, 2022	156.04	156.04	152.60	155.13	68,192	+0.27(+0.17%)
Jun 22, 2022	154.06	156.89	153.45	154.86	42,879	-1.59(-1.02%)
Jun 21, 2022	155.71	158.31	155.40	156.45	75,872	+3.75(+2.46%)
Jun 17, 2022	151.23	153.76	149.24	152.70	79,076	+2.52(+1.68%)
Jun 16, 2022	155.81	156.37	148.76	150.18	93,376	-10.59(-6.59%)
Jun 15, 2022	159.85	163.21	157.25	160.77	108,031	+3.02(+1.91%)
Jun 14, 2022	158.17	159.05	155.87	157.75	57,509	+1.18(+0.75%)
Jun 13, 2022	160.91	163.18	156.20	156.57	140,334	-10.71(-6.40%)
Jun 10, 2022	169.38	171.16	166.58	167.28	76,787	-5.97(-3.45%)
Jun 09, 2022	176.16	179.46	173.15	173.25	60,921	-4.48(-2.52%)
Jun 08, 2022	181.00	181.78	176.81	177.73	54,453	-4.34(-2.38%)
Jun 07, 2022	177.54	182.06	177.09	182.06	36,562	+2.17(+1.21%)
Jun 06, 2022	183.90	184.80	178.92	179.89	63,267	-0.59(-0.32%)
Jun 03, 2022	182.50	183.06	179.78	180.47	62,476	-5.66(-3.04%)
Jun 02, 2022	178.73	186.13	178.51	186.13	84,430	+6.89(+3.84%)
Jun 01, 2022	182.18	183.24	176.50	179.25	84,730	-2.05(-1.13%)
May 31, 2022	181.90	182.87	178.67	181.30	73,719	-1.02(-0.56%)
May 27, 2022	177.01	182.63	177.01	182.32	67,302	+7.70(+4.41%)
May 26, 2022	166.92	175.48	166.68	174.62	94,327	+6.83(+4.07%)
May 25, 2022	163.72	169.03	163.72	167.79	59,383	+2.82(+1.71%)
May 24, 2022	167.77	167.77	163.22	164.97	83,448	-5.43(-3.19%)
May 23, 2022	170.25	170.91	166.63	170.40	108,461	+0.06(+0.03%)
May 20, 2022	173.32	173.55	163.29	170.34	158,607	+0.07(+0.04%)
May 19, 2022	168.01	173.61	167.37	170.27	60,166	+1.35(+0.80%)
May 18, 2022	173.00	176.83	167.90	168.93	117,344	-7.12(-4.05%)
May 17, 2022	172.97	176.22	171.71	176.05	154,517	+7.84(+4.66%)
May 16, 2022	169.44	171.74	167.88	168.21	128,473	-2.59(-1.52%)
May 13, 2022	163.96	171.97	163.94	170.80	112,826	+10.78(+6.73%)
May 12, 2022	155.87	161.69	155.38	160.02	164,222	+2.04(+1.29%)
May 11, 2022	163.41	166.37	157.77	157.98	104,724	-7.05(-4.27%)
May 10, 2022	167.10	167.97	161.13	165.03	128,672	+3.00(+1.85%)
May 09, 2022	168.94	170.67	161.30	162.03	164,570	-10.71(-6.20%)
May 06, 2022	173.87	176.17	168.99	172.74	186,131	-2.93(-1.67%)
May 05, 2022	182.26	182.53	173.62	175.66	83,218	-10.46(-5.62%)
May 04, 2022	180.14	186.28	174.78	186.12	157,355	+6.82(+3.80%)
May 03, 2022	177.14	180.60	175.61	179.30	113,083	+2.15(+1.22%)
May 02, 2022	170.62	177.35	170.30	177.15	115,356	+6.51(+3.82%)
Apr 29, 2022	174.42	178.96	170.53	170.64	68,243	-6.26(-3.54%)
Apr 28, 2022	172.34	178.63	169.19	176.90	98,857	+8.15(+4.83%)
Apr 27, 2022	168.42	173.50	167.83	168.76	261,978	-0.74(-0.44%)
Apr 26, 2022	174.42	174.42	169.48	169.50	126,831	-6.67(-3.79%)
Apr 25, 2022	171.21	176.31	170.64	176.17	177,060	+3.58(+2.08%)
Apr 22, 2022	176.09	177.85	172.48	172.59	152,406	-4.00(-2.26%)
Apr 21, 2022	185.09	187.55	175.75	176.59	81,362	-5.89(-3.23%)
Apr 20, 2022	186.93	188.20	182.40	182.48	64,183	-2.14(-1.16%)
Apr 19, 2022	180.93	185.44	179.57	184.62	57,551	+3.47(+1.92%)
Apr 18, 2022	177.71	182.85	177.29	181.15	160,632	+2.67(+1.50%)
Apr 14, 2022	183.92	184.22	178.48	178.48	87,647	-4.99(-2.72%)
Apr 13, 2022	179.61	184.43	178.68	183.47	78,970	+4.65(+2.60%)
Apr 12, 2022	182.90	184.61	178.27	178.82	156,899	+0.12(+0.07%)
Apr 11, 2022	179.16	181.65	177.91	178.70	120,691	-2.93(-1.61%)
Apr 08, 2022	185.69	185.99	181.48	181.63	86,465	-5.20(-2.78%)
Apr 07, 2022	187.11	190.40	182.59	186.83	100,594	-0.74(-0.39%)
Apr 06, 2022	190.57	190.91	186.37	187.56	197,834	-6.47(-3.33%)
Apr 05, 2022	204.12	204.47	193.59	194.03	279,191	-11.51(-5.60%)
Apr 04, 2022	202.80	206.24	202.45	205.54	95,456	+3.82(+1.89%)