S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	50.60	51.40	50.60	51.15	223,265	+0.76(+1.51%)
Sep 29, 2016	50.29	50.67	49.64	50.39	144,406	+0.08(+0.15%)
Sep 28, 2016	50.30	50.55	49.92	50.31	78,603	+0.16(+0.33%)
Sep 27, 2016	48.99	50.15	48.99	50.15	25,071	+1.10(+2.24%)
Sep 26, 2016	49.27	49.46	48.93	49.05	63,349	-0.54(-1.09%)
Sep 23, 2016	50.04	50.12	49.58	49.59	41,388	-0.55(-1.09%)
Sep 22, 2016	50.03	50.20	49.97	50.14	62,407	+0.45(+0.91%)
Sep 21, 2016	49.32	49.71	49.04	49.69	46,934	+0.62(+1.26%)
Sep 20, 2016	49.72	49.72	49.06	49.07	45,745	-0.36(-0.72%)
Sep 19, 2016	49.44	49.97	49.19	49.43	324,545	+0.29(+0.59%)
Sep 16, 2016	49.56	49.57	48.66	49.14	192,009	+0.03(+0.07%)
Sep 15, 2016	47.94	49.20	47.94	49.11	80,516	+1.13(+2.36%)
Sep 14, 2016	47.68	48.02	47.33	47.97	49,658	+0.36(+0.75%)
Sep 13, 2016	47.89	48.38	47.32	47.62	110,782	-0.43(-0.90%)
Sep 12, 2016	46.90	48.07	46.67	48.05	66,088	+0.80(+1.69%)
Sep 09, 2016	48.76	48.76	47.15	47.25	98,203	-1.84(-3.76%)
Sep 08, 2016	49.15	49.19	48.80	49.10	35,718	-0.26(-0.53%)
Sep 07, 2016	49.82	49.82	49.20	49.36	296,411	-0.54(-1.08%)
Sep 06, 2016	50.28	50.28	49.61	49.89	122,454	-0.32(-0.63%)
Sep 02, 2016	50.33	50.21	50.21	50.21	41,944	+0.16(+0.31%)
Sep 01, 2016	49.46	50.08	49.22	50.05	54,764	+0.63(+1.28%)
Aug 31, 2016	49.57	49.59	49.07	49.42	206,071	-0.14(-0.29%)
Aug 30, 2016	49.38	49.88	49.36	49.57	154,635	+0.14(+0.29%)
Aug 29, 2016	49.44	49.67	49.39	49.42	29,247	+0.10(+0.19%)
Aug 26, 2016	49.16	49.69	48.98	49.33	218,918	+0.25(+0.51%)
Aug 25, 2016	48.89	49.25	48.81	49.08	37,490	+0.21(+0.43%)
Aug 24, 2016	49.29	49.39	48.73	48.87	92,563	-0.37(-0.76%)
Aug 23, 2016	49.39	49.57	49.24	49.24	57,533	+0.12(+0.23%)
Aug 22, 2016	48.97	49.18	48.77	49.13	98,171	+0.33(+0.67%)
Aug 19, 2016	48.19	49.03	48.14	48.80	101,437	+0.65(+1.36%)
Aug 18, 2016	47.70	48.15	47.70	48.15	23,333	+0.52(+1.09%)
Aug 17, 2016	47.77	47.78	47.27	47.63	91,640	-0.36(-0.74%)
Aug 16, 2016	48.12	48.18	47.96	47.98	61,491	-0.45(-0.93%)
Aug 15, 2016	48.20	48.52	48.03	48.43	35,117	+0.62(+1.31%)
Aug 12, 2016	47.95	47.95	47.53	47.81	134,254	+0.36(+0.75%)
Aug 11, 2016	47.38	47.52	47.15	47.45	64,849	+0.24(+0.51%)
Aug 10, 2016	47.67	47.67	47.06	47.21	38,078	-0.84(-1.74%)
Aug 09, 2016	47.90	48.23	47.90	48.05	57,241	+0.21(+0.44%)
Aug 08, 2016	48.02	48.28	47.80	47.84	233,457	+0.03(+0.06%)
Aug 05, 2016	47.38	47.88	47.38	47.81	207,425	+0.77(+1.63%)
Aug 04, 2016	47.03	47.15	46.86	47.04	82,645	+0.15(+0.33%)
Aug 03, 2016	46.60	46.92	46.59	46.89	201,199	+0.02(+0.05%)
Aug 02, 2016	47.83	48.05	46.72	46.86	87,797	-1.26(-2.62%)
Aug 01, 2016	48.10	48.28	47.86	48.13	164,365	+0.17(+0.36%)
Jul 29, 2016	48.14	48.16	47.66	47.95	469,138	-0.19(-0.40%)
Jul 28, 2016	48.08	48.42	47.95	48.15	30,886	+0.12(+0.26%)
Jul 27, 2016	48.42	48.47	47.77	48.02	65,439	+0.12(+0.24%)
Jul 26, 2016	46.62	48.04	46.62	47.91	512,019	+1.59(+3.42%)
Jul 25, 2016	45.79	46.43	45.79	46.32	64,144	+0.61(+1.35%)
Jul 22, 2016	45.41	45.76	44.99	45.71	331,230	+0.34(+0.74%)
Jul 21, 2016	45.90	46.00	45.17	45.37	164,411	-0.47(-1.03%)
Jul 20, 2016	45.40	46.03	45.35	45.84	83,207	+0.74(+1.64%)
Jul 19, 2016	45.11	45.19	44.95	45.10	72,391	-0.12(-0.26%)
Jul 18, 2016	45.10	45.29	44.85	45.22	452,701	+0.52(+1.16%)
Jul 15, 2016	44.81	44.81	44.54	44.70	32,007	-0.01(-0.02%)
Jul 14, 2016	44.60	44.87	44.42	44.71	28,677	+0.63(+1.44%)
Jul 13, 2016	44.36	44.42	44.03	44.07	58,104	-0.11(-0.24%)
Jul 12, 2016	43.87	44.34	43.87	44.18	44,594	+0.63(+1.46%)
Jul 11, 2016	43.44	43.76	43.39	43.54	270,287	+0.40(+0.94%)
Jul 08, 2016	42.20	43.16	41.82	43.14	67,874	+1.32(+3.15%)
Jul 07, 2016	41.52	42.21	41.52	41.82	214,078	+0.38(+0.93%)
Jul 06, 2016	41.02	41.52	40.46	41.44	121,619	+0.25(+0.61%)
Jul 05, 2016	41.92	41.92	40.95	41.19	113,910	-1.10(-2.59%)