S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	217.69	219.57	216.94	219.42	98,193	+0.53(+0.24%)
Oct 28, 2021	211.84	219.02	211.84	218.89	100,895	+10.25(+4.91%)
Oct 27, 2021	208.40	211.44	207.38	208.64	80,000	+0.14(+0.07%)
Oct 26, 2021	211.08			208.50	61,175	-0.71(-0.34%)
Oct 25, 2021	206.99	210.19	206.40	209.21	71,734	+3.22(+1.56%)
Oct 22, 2021	208.04	209.05	205.05	205.99	45,165	-2.61(-1.25%)
Oct 21, 2021	204.68	208.64	204.07	208.60	66,840	+3.59(+1.75%)
Oct 20, 2021	205.27	205.88	203.96	205.01	52,002	-0.47(-0.23%)
Oct 19, 2021	203.18	206.01	202.15	205.47	58,926	+3.33(+1.65%)
Oct 18, 2021	199.33	202.29	199.16	202.14	64,571	+1.40(+0.70%)
Oct 15, 2021	202.09	202.89	200.55	200.75	50,263	+0.31(+0.15%)
Oct 14, 2021	198.53	200.49	198.25	200.44	24,169	+5.25(+2.69%)
Oct 13, 2021	194.69	196.37	194.57	195.19	28,039	+1.77(+0.92%)
Oct 12, 2021	195.28	196.27	192.63	193.42	62,225	-0.99(-0.51%)
Oct 11, 2021	195.32	198.34	194.41	194.41	84,705	-1.46(-0.74%)
Oct 08, 2021	199.18	199.18	195.60	195.87	21,593	-2.21(-1.12%)
Oct 07, 2021	196.82	200.77	196.82	198.08	60,348	+3.51(+1.80%)
Oct 06, 2021	191.79	195.15	191.31	194.57	26,079	+0.47(+0.24%)
Oct 05, 2021	193.46	195.28	192.61	194.10	85,678	+2.04(+1.06%)
Oct 04, 2021	196.69	196.69	191.22	192.06	99,472	-5.44(-2.76%)
Oct 01, 2021	197.92	198.28	194.40	197.50	140,533	+1.22(+0.62%)
Sep 30, 2021	197.08	198.86	196.38	196.28	81,551	+0.85(+0.44%)
Sep 29, 2021	199.61	200.00	194.84	195.43	40,772	-3.34(-1.68%)
Sep 28, 2021	203.48	203.63	198.73	198.77	143,338	-8.09(-3.91%)
Sep 27, 2021	204.86	207.65	204.10	206.86	66,995	+0.30(+0.14%)
Sep 24, 2021	205.94	207.38	205.24	206.56	42,455	-0.69(-0.33%)
Sep 23, 2021	205.57	207.75	204.85	207.26	35,533	+2.78(+1.36%)
Sep 22, 2021	200.45	205.04	200.39	204.48	111,372	+5.50(+2.77%)
Sep 21, 2021	200.21	200.21	196.33	198.98	35,433	+0.66(+0.34%)
Sep 20, 2021	199.07	199.60	195.32	198.31	93,724	-5.50(-2.70%)
Sep 17, 2021	206.25	206.25	202.53	203.81	43,889	-2.98(-1.44%)
Sep 16, 2021	204.32	207.47	203.32	206.80	65,092	+1.34(+0.65%)
Sep 15, 2021	204.41	205.56	202.24	205.46	26,418	+0.94(+0.46%)
Sep 14, 2021	206.06	206.40	203.74	204.52	44,812	-0.36(-0.17%)
Sep 13, 2021	204.19	205.00	201.45	204.88	48,030	+2.67(+1.32%)
Sep 10, 2021	203.44	206.09	202.11	202.21	58,616	+0.77(+0.38%)
Sep 09, 2021	200.83	203.55	200.83	201.44	36,782	+0.94(+0.47%)
Sep 08, 2021	203.38	203.38	199.28	200.50	50,937	-3.33(-1.63%)
Sep 07, 2021	204.70	205.67	203.20	203.82	38,073	-0.87(-0.43%)
Sep 03, 2021	203.82	205.57	203.82	204.70	31,248	+1.00(+0.49%)
Sep 02, 2021	203.03	204.56	202.94	203.70	32,553	+1.72(+0.85%)
Sep 01, 2021	202.31	202.90	201.05	201.98	28,999	+1.17(+0.58%)
Aug 31, 2021	202.91	203.63	199.09	200.81	33,669	-2.10(-1.04%)
Aug 30, 2021	202.81	203.91	201.17	202.91	49,939	+1.30(+0.64%)
Aug 27, 2021	197.03	202.02	196.13	201.62	50,124	+4.99(+2.54%)
Aug 26, 2021	195.82	198.21	195.39	196.63	68,896	+0.53(+0.27%)
Aug 25, 2021	195.48	197.48	195.48	196.10	35,579	+0.89(+0.46%)
Aug 24, 2021	195.33	196.16	194.61	195.21	37,649	+0.67(+0.35%)
Aug 23, 2021	191.86	194.75	191.55	194.54	40,358	+4.75(+2.50%)
Aug 20, 2021	187.65	189.83	187.22	189.79	166,577	+2.66(+1.42%)
Aug 19, 2021	184.74	188.34	184.27	187.13	49,965	+0.67(+0.36%)
Aug 18, 2021	187.26	188.96	186.21	186.46	26,246	-1.16(-0.62%)
Aug 17, 2021	190.21	190.21	185.74	187.62	41,568	-4.53(-2.36%)
Aug 16, 2021	192.84	192.84	190.83	192.15	39,956	-1.66(-0.86%)
Aug 13, 2021	193.65	194.15	192.68	193.81	26,032	+0.31(+0.16%)
Aug 12, 2021	194.58	194.58	192.44	193.51	54,857	-2.12(-1.08%)
Aug 11, 2021	196.20	196.20	192.32	195.63	37,713	+0.05(+0.03%)
Aug 10, 2021	196.19	196.19	192.67	195.58	22,975	-0.28(-0.14%)
Aug 09, 2021	196.69	197.00	194.51	195.85	82,302	-0.76(-0.39%)
Aug 06, 2021	194.99	197.35	194.15	196.62	24,888	+0.74(+0.38%)
Aug 05, 2021	194.00	197.03	194.00	195.88	31,911	+2.68(+1.39%)
Aug 04, 2021	191.01	193.85	190.97	193.20	42,527	+1.75(+0.91%)
Aug 03, 2021	190.64	191.61	188.11	191.45	27,068	+1.48(+0.78%)