S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	241.91	243.30	241.00	241.18	47,240	-0.05(-0.02%)
Dec 30, 2021	242.74	244.86	240.86	241.23	62,201	-1.37(-0.56%)
Dec 29, 2021	242.36	243.82	240.79	242.60	77,418	+0.57(+0.24%)
Dec 28, 2021	246.87	246.87	240.49	242.03	68,563	-3.83(-1.56%)
Dec 27, 2021	240.47	245.92	240.45	245.85	63,813	+7.03(+2.94%)
Dec 23, 2021	237.21	240.30	236.65	238.82	52,297	+2.73(+1.16%)
Dec 22, 2021	232.97	236.12	231.34	236.09	49,531	+2.56(+1.10%)
Dec 21, 2021	229.81	233.78	227.79	233.53	203,969	+8.07(+3.58%)
Dec 20, 2021	224.13	226.51	222.01	225.46	94,615	-3.33(-1.46%)
Dec 17, 2021	224.23	232.20	223.58	228.79	83,378	+1.86(+0.82%)
Dec 16, 2021	241.79	241.79	224.87	226.93	135,007	-12.99(-5.41%)
Dec 15, 2021	232.99	240.09	227.95	239.92	78,076	+8.06(+3.48%)
Dec 14, 2021	230.97	233.63	229.34	231.86	59,743	-2.33(-0.99%)
Dec 13, 2021	241.40	242.29	234.03	234.19	121,625	-6.24(-2.59%)
Dec 10, 2021	244.04	245.19	237.96	240.42	40,343	+0.43(+0.18%)
Dec 09, 2021	244.91	247.87	239.90	240.00	44,119	-6.74(-2.73%)
Dec 08, 2021	245.89	247.10	242.54	246.74	76,089	+0.56(+0.23%)
Dec 07, 2021	237.93	247.26	237.93	246.18	95,799	+13.38(+5.75%)
Dec 06, 2021	233.46	234.00	225.30	232.80	145,812	-0.45(-0.19%)
Dec 03, 2021	239.41	242.04	230.73	233.25	119,214	-1.98(-0.84%)
Dec 02, 2021	234.20	237.64	231.23	235.23	140,066	-0.32(-0.13%)
Dec 01, 2021	241.66	246.48	235.53	235.54	278,094	-0.66(-0.28%)
Nov 30, 2021	239.96	241.57	233.05	236.20	86,194	-4.80(-1.99%)
Nov 29, 2021	237.23	241.17	235.49	241.00	283,674	+8.20(+3.52%)
Nov 26, 2021	235.19	237.84	230.57	232.80	82,870	-7.53(-3.13%)
Nov 24, 2021	235.19	240.32	232.48	240.32	66,032	+3.21(+1.35%)
Nov 23, 2021	237.60	240.85	233.01	237.11	100,135	-0.83(-0.35%)
Nov 22, 2021	245.14	248.11	237.77	237.94	156,724	-5.04(-2.07%)
Nov 19, 2021	242.25	244.21	240.93	242.98	57,392	+1.62(+0.67%)
Nov 18, 2021	243.63	241.47	239.10	241.37	76,521	+1.43(+0.59%)
Nov 17, 2021	242.81	242.89	238.40	239.94	59,367	-2.99(-1.23%)
Nov 16, 2021	237.97	242.99	237.01	242.93	96,247	+4.42(+1.85%)
Nov 15, 2021	240.88	240.93	236.26	238.51	74,286	-0.03(-0.01%)
Nov 12, 2021	238.52	239.68	237.28	238.54	96,926	+1.38(+0.58%)
Nov 11, 2021	233.92	237.33	232.65	237.16	81,641	+6.46(+2.80%)
Nov 10, 2021	233.50			230.71	132,723	-6.50(-2.74%)
Nov 09, 2021	241.48	241.84	234.77	237.21	164,435	-2.89(-1.21%)
Nov 08, 2021	239.12	242.37	238.39	240.11	136,323	+2.99(+1.26%)
Nov 05, 2021	237.59	241.16	235.29	237.11	83,380	+1.58(+0.67%)
Nov 04, 2021	232.64	236.10	231.30	235.54	113,056	+4.58(+1.98%)
Nov 03, 2021	227.69	231.60	226.69	230.96	99,591	+3.14(+1.38%)
Nov 02, 2021	225.95	228.22	225.68	227.81	274,407	+2.15(+0.95%)
Nov 01, 2021	220.47	225.70	222.02	225.66	228,183	+6.24(+2.84%)
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%)