S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	166.77	169.90	164.81	169.59	58,779	+3.02(+1.81%)
Oct 30, 2023	169.94	170.25	164.80	166.58	71,216	-4.44(-2.60%)
Oct 27, 2023	172.51	173.05	170.33	171.02	64,206	+0.47(+0.27%)
Oct 26, 2023	171.72	173.76	169.79	170.55	120,639	-0.40(-0.23%)
Oct 25, 2023	176.05	176.64	170.45	170.95	69,221	-7.52(-4.21%)
Oct 24, 2023	177.62	179.17	176.15	178.47	52,208	+2.34(+1.33%)
Oct 23, 2023	177.34	179.32	175.69	176.14	41,321	-2.63(-1.47%)
Oct 20, 2023	181.53	182.42	178.54	178.76	80,144	-2.98(-1.64%)
Oct 19, 2023	186.70	187.17	181.06	181.74	77,124	-4.20(-2.26%)
Oct 18, 2023	187.43	188.02	185.40	185.94	95,496	-4.48(-2.35%)
Oct 17, 2023	187.50	192.19	186.04	190.42	74,856	-0.50(-0.26%)
Oct 16, 2023	187.57	191.36	187.57	190.92	29,350	+4.12(+2.20%)
Oct 13, 2023	194.40	194.40	186.56	186.80	40,384	-8.23(-4.22%)
Oct 12, 2023	197.26	197.90	193.50	195.03	25,620	-1.88(-0.95%)
Oct 11, 2023	197.18	198.02	194.88	196.91	25,522	+0.56(+0.28%)
Oct 10, 2023	193.29	198.00	192.89	196.35	53,981	+3.47(+1.80%)
Oct 09, 2023	192.66	193.40	190.56	192.89	51,840	-1.60(-0.82%)
Oct 06, 2023	188.66	195.20	188.56	194.48	40,633	+4.44(+2.33%)
Oct 05, 2023	192.07	192.88	188.89	190.05	33,323	-2.28(-1.18%)
Oct 04, 2023	191.23	193.07	189.92	192.33	26,925	+1.71(+0.90%)
Oct 03, 2023	193.56	196.01	189.79	190.62	42,753	-4.97(-2.54%)
Oct 02, 2023	195.49	197.69	193.47	195.59	122,118	-0.18(-0.09%)
Sep 29, 2023	197.69	198.28	194.76	195.77	63,775	+0.86(+0.44%)
Sep 28, 2023	191.12	197.01	190.76	194.91	71,814	+3.27(+1.70%)
Sep 27, 2023	191.82	192.25	189.05	191.65	54,955	+1.83(+0.96%)
Sep 26, 2023	191.95	192.14	189.46	189.82	48,839	-3.72(-1.92%)
Sep 25, 2023	190.92	193.62	192.12	193.53	104,572	+1.16(+0.60%)
Sep 22, 2023	192.15	193.57	191.70	192.38	25,602	+2.31(+1.21%)
Sep 21, 2023	191.97	192.65	190.06	190.07	49,720	-4.21(-2.16%)
Sep 20, 2023	198.41	198.73	194.17	194.27	45,347	-3.00(-1.52%)
Sep 19, 2023	198.48	199.04	195.82	197.27	141,890	-1.50(-0.75%)
Sep 18, 2023	198.00	200.55	197.76	198.77	80,809	-0.42(-0.21%)
Sep 15, 2023	202.57	202.80	198.59	199.19	45,798	-4.67(-2.29%)
Sep 14, 2023	202.51	204.28	200.55	203.86	32,085	+3.85(+1.93%)
Sep 13, 2023	200.04	202.03	199.35	200.00	29,705	-0.19(-0.09%)
Sep 12, 2023	199.81	203.20	199.81	200.19	74,076	-1.45(-0.72%)
Sep 11, 2023	205.26	205.81	200.09	201.64	37,988	-1.08(-0.53%)
Sep 08, 2023	204.06	204.53	201.98	202.72	29,222	-1.57(-0.77%)
Sep 07, 2023	206.02	206.22	202.17	204.29	39,459	-6.16(-2.93%)
Sep 06, 2023	212.04	213.57	208.63	210.44	65,614	-1.57(-0.74%)
Sep 05, 2023	212.39	213.72	210.43	212.01	69,359	-1.84(-0.86%)
Sep 01, 2023	213.84	214.91	212.25	213.85	41,099	+1.13(+0.53%)
Aug 31, 2023	210.43	213.59	210.43	212.72	48,957	+2.38(+1.13%)
Aug 30, 2023	209.04	211.79	207.23	210.34	48,118	-0.34(-0.16%)
Aug 29, 2023	204.14	211.25	204.14	210.69	57,810	+5.34(+2.60%)
Aug 28, 2023	204.90	206.31	203.82	205.34	37,196	+2.65(+1.30%)
Aug 25, 2023	201.75	203.80	198.73	202.70	39,705	+1.13(+0.56%)
Aug 24, 2023	212.07	212.25	201.29	201.57	68,085	-7.54(-3.60%)
Aug 23, 2023	202.93	210.11	202.61	209.11	66,251	+4.86(+2.38%)
Aug 22, 2023	207.04	207.73	203.12	204.25	34,003	-0.59(-0.29%)
Aug 21, 2023	201.11	205.21	200.94	204.84	62,774	+4.47(+2.23%)
Aug 18, 2023	197.77	201.36	197.49	200.36	65,209	+0.39(+0.19%)
Aug 17, 2023	203.27	203.27	199.77	199.97	63,015	-3.44(-1.69%)
Aug 16, 2023	207.10	208.18	203.37	203.42	41,564	-4.35(-2.09%)
Aug 15, 2023	210.69	210.69	207.67	207.77	41,485	-3.90(-1.84%)
Aug 14, 2023	206.09	211.75	205.25	211.67	52,093	+4.58(+2.21%)
Aug 11, 2023	208.33	208.89	206.41	207.09	45,942	-3.61(-1.71%)
Aug 10, 2023	213.90	215.98	209.53	210.71	95,559	-1.54(-0.72%)
Aug 09, 2023	215.84	215.84	210.78	212.24	57,142	-3.62(-1.68%)
Aug 08, 2023	216.46	216.46	212.92	215.87	45,200	-3.92(-1.78%)
Aug 07, 2023	219.44	220.19	217.40	219.79	28,576	+1.39(+0.64%)
Aug 04, 2023	217.26	221.65	215.24	218.40	48,062	+0.01(+0.00%)
Aug 03, 2023	215.31	219.27	214.59	218.39	41,668	+0.75(+0.34%)
Aug 02, 2023	223.59	223.76	216.41	217.64	79,021	-8.95(-3.95%)