S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	176.90	181.67	176.90	181.19	105,849	+2.98(+1.67%)
Jul 28, 2022	176.17	178.47	173.97	178.21	88,689	+4.35(+2.50%)
Jul 27, 2022	168.43	174.79	168.35	173.86	103,287	+8.47(+5.12%)
Jul 26, 2022	166.67	166.81	165.00	165.38	54,620	-2.07(-1.23%)
Jul 25, 2022	167.66	167.66	165.00	167.45	37,524	-1.02(-0.61%)
Jul 22, 2022	173.30	173.30	167.04	168.47	90,091	-5.33(-3.07%)
Jul 21, 2022	171.80	173.81	169.37	173.81	65,225	+2.68(+1.57%)
Jul 20, 2022	165.42	171.62	165.42	171.13	82,364	+5.61(+3.39%)
Jul 19, 2022	160.64	166.04	160.15	165.51	140,309	+7.46(+4.72%)
Jul 18, 2022	161.38	162.31	157.27	158.05	53,208	-0.80(-0.50%)
Jul 15, 2022	157.43	158.93	154.43	158.85	74,956	+3.22(+2.07%)
Jul 14, 2022	151.52	155.91	149.83	155.63	71,383	+3.16(+2.07%)
Jul 13, 2022	148.58	153.26	148.02	152.47	44,171	+0.92(+0.61%)
Jul 12, 2022	152.14	153.09	150.06	151.55	41,533	+0.22(+0.14%)
Jul 11, 2022	153.88	154.45	151.15	151.33	35,653	-4.45(-2.86%)
Jul 08, 2022	152.34	156.82	151.78	155.78	50,953	+1.41(+0.91%)
Jul 07, 2022	150.34	154.93	149.69	154.37	95,166	+7.10(+4.82%)
Jul 06, 2022	147.02	148.60	145.31	147.27	109,093	+0.53(+0.36%)
Jul 05, 2022	141.61	146.74	140.32	146.74	79,920	+1.70(+1.17%)
Jul 01, 2022	149.28	149.28	143.39	145.04	102,883	-5.67(-3.76%)
Jun 30, 2022	150.28	153.43	147.88	150.71	68,353	-2.05(-1.34%)
Jun 29, 2022	154.15	154.15	150.51	152.76	79,409	-3.22(-2.06%)
Jun 28, 2022	161.17	162.76	155.88	155.98	41,753	-4.47(-2.79%)
Jun 27, 2022	161.52	162.70	158.71	160.45	76,806	+0.44(+0.27%)
Jun 24, 2022	157.14	161.50	157.00	160.01	96,457	+4.97(+3.20%)
Jun 23, 2022	155.96	155.96	152.52	155.04	68,230	+0.27(+0.17%)
Jun 22, 2022	153.97	156.81	153.37	154.78	42,902	-1.59(-1.02%)
Jun 21, 2022	155.62	158.22	155.31	156.37	75,914	+3.75(+2.46%)
Jun 17, 2022	151.15	153.68	149.16	152.62	79,119	+2.52(+1.68%)
Jun 16, 2022	155.72	156.29	148.68	150.10	93,426	-10.58(-6.59%)
Jun 15, 2022	159.77	163.12	157.16	160.68	108,090	+3.02(+1.91%)
Jun 14, 2022	158.08	158.96	155.78	157.66	57,540	+1.18(+0.75%)
Jun 13, 2022	160.82	163.09	156.12	156.49	140,410	-10.70(-6.40%)
Jun 10, 2022	169.29	171.07	166.49	167.19	76,829	-5.97(-3.45%)
Jun 09, 2022	176.06	179.36	173.06	173.16	60,954	-4.47(-2.52%)
Jun 08, 2022	180.90	181.68	176.72	177.63	54,483	-4.33(-2.38%)
Jun 07, 2022	177.44	181.96	177.00	181.96	36,582	+2.17(+1.21%)
Jun 06, 2022	183.80	184.70	178.82	179.79	63,301	-0.59(-0.32%)
Jun 03, 2022	182.40	182.97	179.68	180.38	62,510	-5.65(-3.04%)
Jun 02, 2022	178.63	186.03	178.41	186.03	84,476	+6.88(+3.84%)
Jun 01, 2022	182.08	183.14	176.40	179.15	84,776	-2.05(-1.13%)
May 31, 2022	181.81	182.77	178.57	181.20	73,759	-1.02(-0.56%)
May 27, 2022	176.92	182.53	176.92	182.22	67,338	+7.70(+4.41%)
May 26, 2022	166.83	175.39	166.59	174.53	94,378	+6.82(+4.07%)
May 25, 2022	163.63	168.94	163.63	167.70	59,415	+2.82(+1.71%)
May 24, 2022	167.68	167.68	163.13	164.88	83,494	-5.43(-3.19%)
May 23, 2022	170.16	170.82	166.54	170.31	108,520	+0.06(+0.03%)
May 20, 2022	173.23	173.46	163.20	170.25	158,693	+0.07(+0.04%)
May 19, 2022	167.92	173.51	167.28	170.18	60,199	+1.35(+0.80%)
May 18, 2022	172.91	176.73	167.81	168.83	117,408	-7.12(-4.05%)
May 17, 2022	172.88	176.12	171.62	175.95	154,602	+7.84(+4.66%)
May 16, 2022	169.35	171.65	167.79	168.12	128,543	-2.59(-1.52%)
May 13, 2022	163.87	171.88	163.85	170.71	112,887	+10.77(+6.73%)
May 12, 2022	155.78	161.60	155.29	159.94	164,311	+2.04(+1.29%)
May 11, 2022	163.32	166.28	157.69	157.89	104,781	-7.04(-4.27%)
May 10, 2022	167.01	167.88	161.05	164.94	128,742	+3.00(+1.85%)
May 09, 2022	168.84	170.58	161.22	161.94	164,659	-10.70(-6.20%)
May 06, 2022	173.77	176.07	168.90	172.64	186,232	-2.93(-1.67%)
May 05, 2022	182.16	182.43	173.53	175.57	83,263	-10.45(-5.62%)
May 04, 2022	180.04	186.18	174.69	186.02	157,441	+6.81(+3.80%)
May 03, 2022	177.04	180.51	175.52	179.21	113,144	+2.15(+1.22%)