S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	97.12	97.22	96.31	96.38	53,388	-1.23(-1.26%)
Nov 27, 2019	97.46	97.76	97.29	97.61	125,249	+0.59(+0.61%)
Nov 26, 2019	97.42	97.42	96.67	97.02	90,649	-0.48(-0.50%)
Nov 25, 2019	95.67	97.53	95.67	97.50	117,492	+2.51(+2.64%)
Nov 22, 2019	95.28	95.71	94.58	94.99	56,331	+0.09(+0.10%)
Nov 21, 2019	95.46	95.69	94.51	94.89	108,482	-0.83(-0.87%)
Nov 20, 2019	97.00	97.27	95.13	95.73	235,760	-1.73(-1.78%)
Nov 19, 2019	98.04	98.18	96.94	97.46	152,120	-0.05(-0.05%)
Nov 18, 2019	98.26	98.26	97.36	97.51	64,942	-0.82(-0.83%)
Nov 15, 2019	98.83	99.24	98.02	98.33	157,119	+0.39(+0.40%)
Nov 14, 2019	98.15	98.15	97.39	97.93	54,130	-0.52(-0.53%)
Nov 13, 2019	97.53	98.54	96.96	98.45	144,749	+0.06(+0.06%)
Nov 12, 2019	98.12	99.04	98.02	98.40	67,378	+0.76(+0.78%)
Nov 11, 2019	97.29	97.80	96.95	97.64	193,324	-0.22(-0.22%)
Nov 08, 2019	96.54	97.89	96.38	97.85	56,636	+0.94(+0.97%)
Nov 07, 2019	97.36	97.69	96.47	96.92	69,566	+0.79(+0.82%)
Nov 06, 2019	97.00	97.00	95.48	96.13	54,840	-1.28(-1.31%)
Nov 05, 2019	97.16	98.10	96.94	97.41	70,098	+0.37(+0.39%)
Nov 04, 2019	96.63	97.13	96.33	97.04	104,791	+1.71(+1.80%)
Nov 01, 2019	93.54	95.32	93.38	95.32	83,634	+2.82(+3.05%)
Oct 31, 2019	91.97	92.50	91.44	92.50	62,495	+0.75(+0.82%)
Oct 30, 2019	92.14	92.24	91.14	91.75	135,297	+0.30(+0.32%)
Oct 29, 2019	92.18	92.61	91.38	91.46	93,735	-0.71(-0.77%)
Oct 28, 2019	91.08	92.34	91.08	92.17	182,254	+1.93(+2.14%)
Oct 25, 2019	89.58	90.52	89.41	90.24	27,404	+0.87(+0.97%)
Oct 24, 2019	88.93	89.48	88.59	89.37	62,892	+1.17(+1.33%)
Oct 23, 2019	88.09	89.06	87.85	88.20	116,721	-1.31(-1.46%)
Oct 22, 2019	90.62	90.66	89.48	89.51	86,306	-0.91(-1.00%)
Oct 21, 2019	89.76	90.75	89.72	90.42	55,896	+1.38(+1.55%)
Oct 18, 2019	89.74	89.96	88.03	89.04	143,823	-0.92(-1.02%)
Oct 17, 2019	90.33	90.65	89.62	89.95	37,427	+0.33(+0.37%)
Oct 16, 2019	90.48	90.82	89.47	89.62	37,444	-1.21(-1.33%)
Oct 15, 2019	89.57	91.02	89.36	90.83	98,451	+1.77(+1.99%)
Oct 14, 2019	89.37	89.37	88.79	89.06	38,158	-0.35(-0.40%)
Oct 11, 2019	89.19	90.29	88.95	89.41	112,765	+1.93(+2.21%)
Oct 10, 2019	86.82	88.50	86.82	87.48	58,605	+0.87(+1.00%)
Oct 09, 2019	86.58	87.14	86.18	86.61	237,858	+1.00(+1.17%)
Oct 08, 2019	87.41	87.41	85.60	85.61	50,894	-2.75(-3.12%)
Oct 07, 2019	89.10	89.49	88.37	88.37	29,619	-0.72(-0.81%)
Oct 04, 2019	87.79	89.11	87.75	89.08	62,523	+1.88(+2.16%)
Oct 03, 2019	85.71	87.37	84.64	87.20	73,780	+1.50(+1.75%)
Oct 02, 2019	86.33	86.70	85.19	85.71	133,159	-1.42(-1.63%)
Oct 01, 2019	89.12	89.92	86.89	87.12	79,879	-1.37(-1.55%)
Sep 30, 2019	88.34	88.75	87.89	88.49	80,664	+0.45(+0.51%)
Sep 27, 2019	90.15	90.28	87.59	88.04	262,577	-2.53(-2.80%)
Sep 26, 2019	91.22	91.51	90.25	90.57	51,625	-0.72(-0.79%)
Sep 25, 2019	89.60	91.51	88.85	91.29	55,626	+1.47(+1.63%)
Sep 24, 2019	92.38	92.58	89.40	89.82	82,073	-2.03(-2.21%)
Sep 23, 2019	90.93	92.42	90.44	91.85	169,775	+1.07(+1.18%)
Sep 20, 2019	92.10	92.10	90.17	90.78	125,011	-1.19(-1.29%)
Sep 19, 2019	92.68	93.33	91.87	91.98	64,179	-0.48(-0.52%)
Sep 18, 2019	92.65	92.69	91.13	92.46	53,025	-0.21(-0.22%)
Sep 17, 2019	92.21	92.79	91.68	92.66	45,211	+0.30(+0.33%)
Sep 16, 2019	92.09	92.70	91.50	92.36	60,019	-0.40(-0.43%)
Sep 13, 2019	92.83	93.46	92.35	92.76	63,420	+0.08(+0.09%)
Sep 12, 2019	92.85	93.11	91.50	92.68	138,803	+0.32(+0.35%)
Sep 11, 2019	90.96	92.49	90.62	92.36	75,475	+1.84(+2.03%)
Sep 10, 2019	90.21	90.52	89.28	90.52	107,542	-0.02(-0.02%)
Sep 09, 2019	90.68	91.48	90.18	90.54	103,969	+0.35(+0.39%)
Sep 06, 2019	89.92	90.50	89.48	90.18	47,972	+0.40(+0.45%)
Sep 05, 2019	88.88	90.88	88.88	89.78	167,597	+2.53(+2.90%)
Sep 04, 2019	86.20	87.26	86.20	87.25	75,927	+2.25(+2.65%)