S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	204.27	206.63	201.70	203.21	101,925	-5.06(-2.43%)
May 30, 2023	215.07	215.57	207.10	208.26	233,100	-0.95(-0.45%)
May 26, 2023	198.49	210.34	198.49	209.21	161,446	+13.43(+6.86%)
May 25, 2023	193.57	196.47	191.09	195.78	156,735	+8.49(+4.53%)
May 24, 2023	187.68	189.11	185.02	187.29	77,077	-4.87(-2.53%)
May 23, 2023	193.26	195.04	191.72	192.16	44,778	-2.56(-1.32%)
May 22, 2023	190.89	195.31	190.44	194.72	36,589	+2.21(+1.15%)
May 19, 2023	192.92	192.93	191.01	192.50	112,381	-0.13(-0.07%)
May 18, 2023	188.62	192.98	188.01	192.63	90,573	+5.37(+2.87%)
May 17, 2023	183.22	188.05	181.99	187.27	48,408	+5.29(+2.90%)
May 16, 2023	180.71	183.52	180.71	181.98	46,270	+0.09(+0.05%)
May 15, 2023	177.21	181.89	177.14	181.89	131,289	+4.69(+2.65%)
May 12, 2023	177.13	178.61	175.37	177.21	77,873	+1.21(+0.69%)
May 11, 2023	177.22	177.22	173.77	176.00	48,147	-1.63(-0.92%)
May 10, 2023	177.55	178.55	176.14	177.62	89,869	+2.38(+1.36%)
May 09, 2023	175.21	175.76	174.41	175.24	66,970	-3.04(-1.71%)
May 08, 2023	177.49	178.51	175.67	178.28	65,143	+0.63(+0.35%)
May 05, 2023	174.14	178.16	173.15	177.65	240,523	+3.59(+2.06%)
May 04, 2023	175.46	175.46	173.08	174.06	83,407	-3.51(-1.98%)
May 03, 2023	178.58	180.64	177.19	177.57	148,180	-1.43(-0.80%)
May 02, 2023	179.79	181.56	177.67	179.00	224,976	-0.68(-0.38%)
May 01, 2023	178.20	180.50	178.20	179.68	373,811	+1.90(+1.07%)
Apr 28, 2023	175.98	177.92	174.92	177.78	468,358	+1.74(+0.99%)
Apr 27, 2023	179.30	179.30	172.44	176.05	162,201	-6.10(-3.35%)
Apr 26, 2023	183.06	184.50	181.19	182.15	76,591	+0.46(+0.25%)
Apr 25, 2023	188.00	188.04	181.67	181.69	139,966	-7.60(-4.01%)
Apr 24, 2023	190.28	191.10	188.09	189.29	69,172	-1.52(-0.79%)
Apr 21, 2023	190.95	191.25	188.44	190.81	76,546	-0.89(-0.46%)
Apr 20, 2023	191.31	194.70	190.30	191.70	73,232	-1.97(-1.01%)
Apr 19, 2023	193.94	194.27	192.53	193.66	55,779	-2.51(-1.28%)
Apr 18, 2023	196.87	198.49	194.49	196.18	63,291	+0.57(+0.29%)
Apr 17, 2023	193.39	195.61	192.00	195.61	62,356	+1.39(+0.71%)
Apr 14, 2023	195.10	197.26	192.24	194.22	47,288	-1.28(-0.65%)
Apr 13, 2023	193.83	196.38	192.50	195.50	69,475	+2.59(+1.34%)
Apr 12, 2023	199.59	199.65	192.84	192.90	89,696	-5.20(-2.62%)
Apr 11, 2023	200.98	201.07	197.73	198.10	75,964	-1.56(-0.78%)
Apr 10, 2023	193.96	199.76	193.29	199.66	104,073	+4.44(+2.27%)
Apr 06, 2023	194.93	196.56	192.99	195.22	238,484	-0.96(-0.49%)
Apr 05, 2023	198.15	198.15	194.24	196.18	153,139	-3.62(-1.81%)
Apr 04, 2023	205.43	205.43	198.45	199.80	232,159	-4.96(-2.42%)
Apr 03, 2023	207.25	207.55	202.21	204.75	503,418	-3.32(-1.60%)
Mar 31, 2023	205.04	208.25	204.77	208.07	72,172	+2.02(+0.98%)
Mar 30, 2023	205.91	207.54	204.64	206.05	92,259	+1.21(+0.59%)
Mar 29, 2023	200.56	205.84	200.56	204.84	75,608	+7.26(+3.67%)
Mar 28, 2023	199.52	199.57	194.37	197.58	159,512	-2.56(-1.28%)
Mar 27, 2023	201.98	201.98	198.48	200.15	77,493	-0.80(-0.40%)
Mar 24, 2023	203.17	203.42	199.16	200.94	64,792	-4.11(-2.00%)
Mar 23, 2023	202.97	207.71	201.41	205.05	125,659	+5.56(+2.79%)
Mar 22, 2023	203.08	206.98	199.49	199.49	193,170	-3.47(-1.71%)
Mar 21, 2023	203.05	205.62	200.24	202.96	76,639	+1.88(+0.93%)
Mar 20, 2023	197.47	201.21	196.60	201.08	50,935	+3.63(+1.84%)
Mar 17, 2023	200.29	201.30	196.68	197.45	168,676	-2.85(-1.42%)
Mar 16, 2023	192.92	201.11	191.97	200.30	80,875	+6.53(+3.37%)
Mar 15, 2023	194.80	195.41	189.75	193.78	53,900	-4.05(-2.05%)
Mar 14, 2023	196.21	199.32	194.35	197.83	57,705	+5.49(+2.85%)
Mar 13, 2023	190.27	194.71	188.52	192.34	88,604	-0.45(-0.23%)
Mar 10, 2023	198.96	199.79	191.73	192.79	103,203	-5.37(-2.71%)
Mar 09, 2023	202.22	205.29	198.08	198.16	63,323	-3.97(-1.96%)
Mar 08, 2023	198.66	202.20	198.50	202.13	56,800	+4.42(+2.24%)
Mar 07, 2023	199.96	200.27	196.90	197.70	47,013	-1.91(-0.96%)
Mar 06, 2023	203.62	204.62	199.09	199.62	73,412	-3.04(-1.50%)
Mar 03, 2023	199.34	202.75	198.08	202.65	89,833	+3.65(+1.83%)
Mar 02, 2023	195.55	199.78	193.56	199.01	98,512	+0.49(+0.25%)