S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	179.09	179.55	174.84	175.25	173,022	-7.47(-4.09%)
Apr 29, 2021	186.66	186.66	180.52	182.73	266,300	-2.04(-1.10%)
Apr 28, 2021	186.89	187.23	184.24	184.77	69,838	-2.88(-1.54%)
Apr 27, 2021	190.41	190.41	187.24	187.65	54,429	-1.54(-0.81%)
Apr 26, 2021	186.26	189.59	185.68	189.19	81,906	+3.73(+2.01%)
Apr 23, 2021	181.34	186.34	181.34	185.46	53,369	+5.83(+3.24%)
Apr 22, 2021	182.18	183.83	179.05	179.63	82,540	-2.56(-1.40%)
Apr 21, 2021	176.00	182.25	175.16	182.19	96,814	+5.63(+3.19%)
Apr 20, 2021	180.01	180.18	175.16	176.56	124,019	-4.24(-2.35%)
Apr 19, 2021	184.36	185.16	178.99	180.81	150,546	-4.93(-2.65%)
Apr 16, 2021	186.61	186.86	184.93	185.73	86,360	+0.37(+0.20%)
Apr 15, 2021	184.94	185.90	182.91	185.36	111,139	+2.78(+1.53%)
Apr 14, 2021	183.72	186.15	182.01	182.58	102,398	-1.04(-0.57%)
Apr 13, 2021	184.79	185.58	181.77	183.62	136,471	-0.45(-0.24%)
Apr 12, 2021	186.34	186.34	182.81	184.07	80,791	-2.82(-1.51%)
Apr 09, 2021	187.38	187.44	185.63	186.89	69,612	-1.67(-0.88%)
Apr 08, 2021	188.68	188.81	186.34	188.56	77,037	+2.48(+1.33%)
Apr 07, 2021	188.59	188.72	185.13	186.08	172,480	-2.28(-1.21%)
Apr 06, 2021	189.37	190.46	186.90	188.36	80,546	-1.85(-0.97%)
Apr 05, 2021	190.63	190.77	187.65	190.21	191,004	+2.77(+1.48%)
Apr 01, 2021	184.36	187.45	183.78	187.45	97,356	+6.28(+3.46%)
Mar 31, 2021	177.58	182.92	177.58	181.17	163,139	+5.93(+3.38%)
Mar 30, 2021	173.02	176.01	171.72	175.24	63,613	+1.34(+0.77%)
Mar 29, 2021	177.86	178.18	172.17	173.91	172,307	-5.36(-2.99%)
Mar 26, 2021	172.98	179.32	172.35	179.27	150,423	+7.12(+4.13%)
Mar 25, 2021	169.07	172.73	166.05	172.15	212,852	+0.57(+0.33%)
Mar 24, 2021	179.36	179.36	171.49	171.58	186,263	-4.65(-2.64%)
Mar 23, 2021	184.12	184.12	175.27	176.22	132,798	-7.61(-4.14%)
Mar 22, 2021	183.45	186.00	181.32	183.84	136,446	+2.42(+1.33%)
Mar 19, 2021	178.65	182.56	176.49	181.42	268,275	+3.05(+1.71%)
Mar 18, 2021	184.12	184.83	178.15	178.37	95,157	-8.62(-4.61%)
Mar 17, 2021	182.91	188.27	180.26	186.99	103,976	+1.92(+1.04%)
Mar 16, 2021	185.38	188.19	183.63	185.07	149,275	+1.31(+0.71%)
Mar 15, 2021	181.80	183.85	179.72	183.76	215,827	+3.32(+1.84%)
Mar 12, 2021	178.67	180.70	177.35	180.44	116,171	-1.56(-0.85%)
Mar 11, 2021	178.34	182.17	178.25	182.00	193,643	+8.87(+5.12%)
Mar 10, 2021	177.93	178.97	173.05	173.13	188,900	-1.92(-1.10%)
Mar 09, 2021	171.31	176.53	170.74	175.05	190,872	+9.96(+6.03%)
Mar 08, 2021	173.38	174.84	164.92	165.09	200,898	-8.41(-4.85%)
Mar 05, 2021	172.35	173.86	162.69	173.50	201,055	+4.33(+2.56%)
Mar 04, 2021	177.98	178.34	166.86	169.17	335,100	-10.05(-5.61%)
Mar 03, 2021	185.39	186.74	178.90	179.22	150,390	-5.87(-3.17%)
Mar 02, 2021	192.31	192.31	185.09	185.09	178,088	-6.59(-3.44%)
Mar 01, 2021	188.44	191.87	186.73	191.68	148,882	+7.01(+3.79%)
Feb 26, 2021	183.46	186.75	179.53	184.67	136,560	+3.81(+2.11%)
Feb 25, 2021	191.22	191.92	180.06	180.86	193,835	-12.20(-6.32%)
Feb 24, 2021	186.67	193.16	184.73	193.05	132,805	+5.85(+3.12%)
Feb 23, 2021	184.12	188.13	177.30	187.21	211,047	-1.30(-0.69%)
Feb 22, 2021	193.82	194.97	187.57	188.50	114,002	-7.60(-3.88%)
Feb 19, 2021	193.21	196.47	192.95	196.10	93,967	+5.77(+3.03%)
Feb 18, 2021	191.35	192.05	188.12	190.34	82,060	-4.44(-2.28%)
Feb 17, 2021	197.56	197.56	191.12	194.78	96,024	-4.17(-2.10%)
Feb 16, 2021	201.21	201.72	197.96	198.95	127,352	+0.46(+0.23%)
Feb 12, 2021	195.45	198.53	193.57	198.49	107,290	+2.39(+1.22%)
Feb 11, 2021	192.62	196.17	192.33	196.10	152,445	+5.54(+2.91%)
Feb 10, 2021	192.21	192.78	187.63	190.56	73,388	+0.01(+0.01%)
Feb 09, 2021	189.39	191.17	188.44	190.56	86,788	+0.66(+0.35%)
Feb 08, 2021	185.09	189.89	185.03	189.89	87,957	+6.12(+3.33%)
Feb 05, 2021	184.74	184.86	182.63	183.77	150,387	+1.09(+0.60%)
Feb 04, 2021	181.28	182.87	179.87	182.68	69,394	+1.03(+0.57%)
Feb 03, 2021	185.94	185.94	181.19	181.65	93,796	-3.45(-1.86%)
Feb 02, 2021	186.71	187.10	183.15	185.10	396,643	+0.36(+0.19%)