S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	72.65	73.28	72.07	72.56	108,733	+0.30(+0.42%)
Jul 30, 2018	73.33	73.46	71.79	72.26	83,821	-0.84(-1.15%)
Jul 27, 2018	74.10	74.45	72.58	73.09	110,639	-1.00(-1.35%)
Jul 26, 2018	73.35	74.23	73.08	74.10	169,711	+1.20(+1.64%)
Jul 25, 2018	72.51	73.04	71.67	72.90	149,804	+0.12(+0.16%)
Jul 24, 2018	74.35	74.53	72.74	72.78	150,479	-0.92(-1.24%)
Jul 23, 2018	73.29	73.81	72.18	73.70	163,294	+0.12(+0.16%)
Jul 20, 2018	74.10	74.14	73.40	73.58	47,189	-0.60(-0.81%)
Jul 19, 2018	73.92	74.26	73.53	74.19	59,696	+0.07(+0.09%)
Jul 18, 2018	73.95	74.23	73.57	74.12	71,264	+0.31(+0.42%)
Jul 17, 2018	72.50	73.81	72.50	73.81	29,315	+0.85(+1.16%)
Jul 16, 2018	73.25	73.58	72.88	72.96	60,067	-0.29(-0.40%)
Jul 13, 2018	73.76	73.90	73.19	73.25	31,059	-0.49(-0.66%)
Jul 12, 2018	72.72	73.75	72.46	73.74	51,966	+1.05(+1.45%)
Jul 11, 2018	73.56	73.75	72.63	72.69	92,376	-1.76(-2.37%)
Jul 10, 2018	73.66	74.47	73.66	74.45	161,430	+0.96(+1.31%)
Jul 09, 2018	73.49	73.49	72.66	73.48	60,238	+0.52(+0.71%)
Jul 06, 2018	72.44	73.06	71.99	72.97	118,030	+0.69(+0.96%)
Jul 05, 2018	70.67	72.29	70.67	72.28	88,704	+2.14(+3.06%)
Jul 03, 2018		70.13	70.13	70.13	0	-0.96(-1.36%)
Jul 02, 2018	69.90	71.10	69.54	71.10	64,769	+0.70(+1.00%)
Jun 29, 2018		71.40	70.40	70.40	97,336	-0.25(-0.36%)
Jun 28, 2018	69.97	70.74	69.72	70.65	91,236	+0.82(+1.17%)
Jun 27, 2018	71.94	72.23	69.83	69.83	149,948	-1.82(-2.54%)
Jun 26, 2018	71.58	71.84	70.87	71.65	93,147	+0.35(+0.49%)
Jun 25, 2018	72.91	72.91	70.43	71.30	173,782	-2.10(-2.87%)
Jun 22, 2018	74.36	74.36	73.31	73.41	289,411	-0.43(-0.58%)
Jun 21, 2018	75.38	75.38	73.71	73.84	178,044	-1.06(-1.42%)
Jun 20, 2018	74.98	75.29	74.47	74.90	60,145	+0.64(+0.87%)
Jun 19, 2018	74.18	74.37	72.93	74.25	104,610	-0.95(-1.27%)
Jun 18, 2018	74.91	75.24	74.11	75.21	72,828	-0.25(-0.34%)
Jun 15, 2018		75.48	74.79	75.46	51,655	-0.18(-0.23%)
Jun 14, 2018	75.31	75.83	75.03	75.64	197,466	+0.76(+1.01%)
Jun 13, 2018	75.02	75.61	74.78	74.88	114,673	-0.08(-0.11%)
Jun 12, 2018	74.68	75.24	74.36	74.96	88,499	+0.51(+0.69%)
Jun 11, 2018	74.15	74.64	74.02	74.45	43,218	+0.28(+0.38%)
Jun 08, 2018	73.84	74.24	73.36	74.17	95,659	-0.23(-0.31%)
Jun 07, 2018	74.88	75.38	73.90	74.40	68,876	-0.42(-0.56%)
Jun 06, 2018		74.82	74.00	74.82	74,132	+0.32(+0.43%)
Jun 05, 2018	74.42	74.64	74.07	74.50	38,859	+0.22(+0.30%)
Jun 04, 2018	74.36	74.36	73.67	74.28	71,271	+0.25(+0.34%)
Jun 01, 2018	73.14	74.04	73.07	74.02	102,999	+1.32(+1.82%)
May 31, 2018	73.11	73.61	72.60	72.70	61,180	-0.53(-0.73%)
May 30, 2018	73.17	73.78	72.81	73.24	86,079	+0.41(+0.56%)
May 29, 2018	72.87	73.43	72.23	72.83	80,313	-0.28(-0.39%)
May 25, 2018		73.11	73.11	73.11	0	+1.00(+1.39%)
May 24, 2018	71.79	72.28	71.38	72.11	118,070	+0.23(+0.32%)
May 23, 2018	71.35	71.88	71.24	71.88	82,341	-0.02(-0.03%)
May 22, 2018	72.21	72.61	71.86	71.90	80,523	+0.17(+0.23%)
May 21, 2018	72.00	72.49	71.25	71.73	74,010	+0.55(+0.78%)
May 18, 2018	71.46	71.56	70.87	71.18	60,599	-0.39(-0.54%)
May 17, 2018	71.44	72.10	71.07	71.57	46,512	-0.03(-0.04%)
May 16, 2018	71.03	71.73	71.01	71.59	119,554	+0.67(+0.95%)
May 15, 2018	70.92	70.94	70.43	70.92	84,785	-0.13(-0.18%)
May 14, 2018	70.70	71.78	70.70	71.05	203,210	+0.93(+1.33%)
May 11, 2018	70.82	70.82	69.94	70.12	93,454	-0.87(-1.22%)
May 10, 2018	70.18	71.01	70.18	70.98	55,450	+0.88(+1.26%)
May 09, 2018	69.51	70.10	69.01	70.10	120,812	+0.71(+1.02%)
May 08, 2018	69.07	69.39	68.85	69.39	170,854	+0.27(+0.39%)
May 07, 2018	68.81	69.67	68.66	69.12	69,629	+0.68(+0.99%)
May 04, 2018	66.83	68.50	66.62	68.44	50,672	+1.28(+1.91%)
May 03, 2018	66.17	67.42	65.54	67.15	155,863	+0.38(+0.57%)
May 02, 2018	66.56	67.35	66.53	66.77	131,077	+0.38(+0.57%)