S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	108.12	111.21	108.12	110.72	58,688	+3.15(+2.93%)
Jun 29, 2020	106.68	107.63	105.32	107.57	57,757	+1.22(+1.14%)
Jun 26, 2020	108.53	108.85	106.29	106.36	42,747	-2.41(-2.21%)
Jun 25, 2020	107.36	108.85	105.85	108.76	38,258	+1.19(+1.10%)
Jun 24, 2020	109.90	110.19	106.76	107.57	32,820	-3.05(-2.76%)
Jun 23, 2020	111.33	112.10	110.61	110.62	49,511	+0.50(+0.45%)
Jun 22, 2020	109.10	110.30	107.85	110.12	32,286	+1.01(+0.93%)
Jun 19, 2020	111.51	111.95	109.11	109.11	27,523	-0.79(-0.72%)
Jun 18, 2020	110.26	111.00	109.53	109.90	20,463	-0.78(-0.71%)
Jun 17, 2020	111.77	112.11	110.52	110.68	42,323	-0.03(-0.03%)
Jun 16, 2020	112.62	112.62	109.29	110.71	48,552	+1.79(+1.64%)
Jun 15, 2020	104.85	108.95	104.32	108.92	31,370	+1.79(+1.67%)
Jun 12, 2020	109.15	109.18	104.69	107.14	50,594	+1.37(+1.30%)
Jun 11, 2020	109.60	110.31	105.58	105.76	183,391	-7.30(-6.46%)
Jun 10, 2020	114.40	114.49	112.97	113.07	42,291	-0.67(-0.59%)
Jun 09, 2020	112.82	114.36	112.30	113.74	34,751	-0.36(-0.31%)
Jun 08, 2020	114.68	114.68	113.03	114.09	83,360	+0.18(+0.16%)
Jun 05, 2020	112.66	115.43	112.66	113.92	74,778	+2.87(+2.58%)
Jun 04, 2020	110.56	112.18	110.19	111.05	37,456	+0.40(+0.36%)
Jun 03, 2020	109.13	111.48	109.13	110.65	76,439	+2.48(+2.29%)
Jun 02, 2020	106.45	108.17	105.86	108.17	120,605	+2.12(+2.00%)
Jun 01, 2020	105.68	106.92	105.01	106.05	123,779	+0.05(+0.05%)
May 29, 2020	103.98	106.23	103.37	106.00	51,404	+2.58(+2.49%)
May 28, 2020	106.00	106.80	102.91	103.42	142,048	-2.86(-2.69%)
May 27, 2020	105.66	106.31	102.07	106.28	60,363	+1.48(+1.41%)
May 26, 2020	105.89	106.78	104.67	104.79	50,970	+1.88(+1.82%)
May 22, 2020	102.11	103.00	101.05	102.92	118,492	+1.05(+1.03%)
May 21, 2020	104.54	104.92	101.75	101.87	55,476	-2.75(-2.63%)
May 20, 2020	102.93	105.32	102.93	104.62	121,088	+3.75(+3.71%)
May 19, 2020	101.10	103.24	100.79	100.87	144,173	-0.32(-0.31%)
May 18, 2020	97.99	101.64	97.99	101.19	191,912	+5.81(+6.09%)
May 15, 2020	94.26	95.60	93.78	95.38	44,624	-1.83(-1.88%)
May 14, 2020	94.99	97.20	93.04	97.20	130,961	+1.24(+1.29%)
May 13, 2020	98.64	99.48	94.57	95.97	142,326	-2.51(-2.55%)
May 12, 2020	102.11	102.56	98.47	98.48	190,622	-3.07(-3.03%)
May 11, 2020	100.88	102.55	100.44	101.55	42,059	-0.41(-0.40%)
May 08, 2020	100.75	101.97	99.72	101.96	62,939	+3.35(+3.40%)
May 07, 2020	98.82	99.41	97.40	98.61	61,546	+1.51(+1.56%)
May 06, 2020	96.95	98.43	96.85	97.10	50,285	+1.03(+1.07%)
May 05, 2020	96.11	97.88	95.44	96.07	69,032	+2.01(+2.13%)
May 04, 2020	92.34	94.06	91.94	94.06	68,769	+0.77(+0.83%)
May 01, 2020	95.96	96.27	92.86	93.29	92,486	-5.07(-5.15%)
Apr 30, 2020	101.50	101.50	98.36	98.36	66,768	-3.82(-3.74%)
Apr 29, 2020	98.45	102.52	98.45	102.19	358,218	+5.90(+6.13%)
Apr 28, 2020	97.76	98.54	96.25	96.29	77,623	+0.10(+0.10%)
Apr 27, 2020	95.20	96.58	94.91	96.19	71,313	+2.13(+2.27%)
Apr 24, 2020	92.70	94.19	91.47	94.05	54,945	+1.87(+2.03%)
Apr 23, 2020	92.37	93.70	91.79	92.18	62,586	+0.16(+0.17%)
Apr 22, 2020	90.24	92.40	89.80	92.03	56,515	+4.46(+5.09%)
Apr 21, 2020	89.96	90.22	87.12	87.57	58,526	-3.77(-4.12%)
Apr 20, 2020	91.29	93.24	91.08	91.33	59,960	-1.56(-1.68%)
Apr 17, 2020	93.85	94.43	91.91	92.90	75,385	+0.94(+1.02%)
Apr 16, 2020	91.95	92.11	90.25	91.96	123,333	+1.26(+1.38%)
Apr 15, 2020	91.17	91.42	89.83	90.70	68,745	-2.74(-2.93%)
Apr 14, 2020	91.93	93.56	91.76	93.44	150,326	+3.64(+4.05%)
Apr 13, 2020	88.56	90.01	88.20	89.80	48,981	+1.13(+1.27%)
Apr 09, 2020	91.34	91.85	87.86	88.68	143,081	-1.19(-1.32%)
Apr 08, 2020	88.20	90.21	86.82	89.86	80,176	+3.12(+3.60%)
Apr 07, 2020	90.83	90.83	86.74	86.74	119,139	-0.65(-0.75%)
Apr 06, 2020	82.51	87.61	82.51	87.39	110,687	+8.31(+10.51%)
Apr 03, 2020	80.23	80.94	78.30	79.08	28,636	-1.19(-1.48%)
Apr 02, 2020	77.85	80.50	77.85	80.27	61,229	+1.91(+2.43%)