S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	35.10	36.11	35.10	36.04	103,528	+1.31(+3.77%)
Sep 29, 2015	34.55	35.02	34.34	34.74	131,575	+0.25(+0.72%)
Sep 28, 2015	35.39	35.44	34.48	34.49	194,394	-0.99(-2.80%)
Sep 25, 2015	35.76	36.11	35.17	35.48	97,183	+0.16(+0.46%)
Sep 24, 2015	35.14	35.46	34.57	35.32	182,071	-0.07(-0.19%)
Sep 23, 2015	35.75	35.83	35.28	35.39	182,496	-0.21(-0.59%)
Sep 22, 2015	36.09	36.09	35.47	35.60	128,237	-0.88(-2.41%)
Sep 21, 2015	36.80	37.03	36.42	36.47	30,325	-0.01(-0.03%)
Sep 18, 2015	36.66	36.97	36.33	36.48	19,992	-0.60(-1.61%)
Sep 17, 2015	37.30	37.63	37.05	37.08	43,463	-0.31(-0.82%)
Sep 16, 2015	37.38	37.41	37.09	37.39	231,515	+0.03(+0.08%)
Sep 15, 2015	37.18	37.52	37.18	37.36	170,724	+0.32(+0.88%)
Sep 14, 2015	37.11	37.19	36.92	37.03	124,853	-0.16(-0.44%)
Sep 11, 2015	36.69	37.19	36.54	37.19	19,728	+0.13(+0.35%)
Sep 10, 2015	37.08	37.50	36.72	37.07	179,419	-0.09(-0.23%)
Sep 09, 2015	37.96	38.34	37.10	37.15	389,623	-0.60(-1.58%)
Sep 08, 2015	36.84	37.76	36.84	37.75	417,043	+1.64(+4.55%)
Sep 04, 2015	36.00	36.11	36.11	36.11	269,968	-0.54(-1.48%)
Sep 03, 2015	36.24	36.98	36.24	36.65	58,925	+0.50(+1.37%)
Sep 02, 2015	35.69	36.15	35.52	36.15	108,949	+0.75(+2.13%)
Sep 01, 2015	36.17	36.28	35.27	35.40	140,651	-1.20(-3.28%)
Aug 31, 2015	36.71	37.05	36.36	36.60	442,175	-0.25(-0.67%)
Aug 28, 2015	36.53	36.95	36.43	36.85	351,132	+0.31(+0.84%)
Aug 27, 2015	35.73	36.55	35.66	36.55	417,542	+1.31(+3.71%)
Aug 26, 2015	34.55	35.30	34.06	35.24	472,314	+1.37(+4.04%)
Aug 25, 2015	34.37	35.05	33.87	33.87	274,811	-0.17(-0.50%)
Aug 24, 2015	31.76	35.43	34.75	34.04	640,752	-0.71(-2.03%)
Aug 21, 2015	34.98	35.47	34.98	34.75	662,339	-0.54(-1.53%)
Aug 20, 2015	36.06	36.31	35.28	35.29	318,688	-1.40(-3.82%)
Aug 19, 2015	37.03	37.13	36.46	36.69	340,063	-0.32(-0.88%)
Aug 18, 2015	37.86	37.86	36.96	37.01	506,600	-0.91(-2.39%)
Aug 17, 2015	37.32	37.94	37.20	37.92	76,775	+0.45(+1.21%)
Aug 14, 2015	37.46	37.52	37.15	37.47	66,221	-0.05(-0.14%)
Aug 13, 2015	37.88	38.03	37.50	37.52	40,449	-0.35(-0.92%)
Aug 12, 2015	37.28	38.07	36.86	37.87	111,359	+0.29(+0.77%)
Aug 11, 2015	38.21	38.31	37.45	37.58	48,105	-1.02(-2.63%)
Aug 10, 2015	38.08	38.74	37.93	38.59	63,838	+0.76(+2.01%)
Aug 07, 2015	37.53	37.83	37.35	37.83	80,290	+0.29(+0.78%)
Aug 06, 2015	38.12	38.12	37.16	37.54	73,012	-0.49(-1.28%)
Aug 05, 2015	37.68	38.38	37.68	38.03	114,300	+0.63(+1.68%)
Aug 04, 2015	37.74	37.74	37.16	37.40	290,706	-0.34(-0.91%)
Aug 03, 2015	38.04	38.04	37.47	37.74	52,126	-0.16(-0.42%)
Jul 31, 2015	38.33	38.33	37.85	37.90	64,352	-0.37(-0.96%)
Jul 30, 2015	38.04	38.35	37.88	38.27	45,678	+0.07(+0.17%)
Jul 29, 2015	37.82	38.27	37.68	38.20	263,711	+0.23(+0.62%)
Jul 28, 2015	37.43	38.22	37.01	37.97	157,700	+0.75(+2.01%)
Jul 27, 2015	37.31	37.54	36.86	37.22	186,877	-0.41(-1.10%)
Jul 24, 2015	38.44	38.50	37.55	37.63	137,761	-0.78(-2.02%)
Jul 23, 2015	37.97	38.94	37.96	38.41	122,577	+0.74(+1.98%)
Jul 22, 2015	38.27	38.27	37.21	37.67	281,261	-0.99(-2.57%)
Jul 21, 2015	38.55	38.97	38.49	38.66	236,245	+0.05(+0.12%)
Jul 20, 2015	39.13	39.14	38.60	38.61	235,417	-0.47(-1.21%)
Jul 17, 2015	39.25	39.26	38.80	39.08	109,496	-0.15(-0.39%)
Jul 16, 2015	39.53	39.53	38.98	39.24	93,262	-0.06(-0.16%)
Jul 15, 2015	39.86	39.86	39.17	39.30	131,271	-0.46(-1.15%)
Jul 14, 2015	39.49	39.80	39.44	39.76	196,177	+0.54(+1.37%)
Jul 13, 2015	39.19	39.39	38.97	39.22	290,366	+0.28(+0.71%)
Jul 10, 2015	38.79	39.08	38.69	38.94	348,298	+0.62(+1.63%)
Jul 09, 2015	39.36	39.60	38.31	38.32	301,938	-0.65(-1.68%)
Jul 08, 2015	39.56	39.56	38.77	38.97	171,846	-0.97(-2.44%)
Jul 07, 2015	39.93	40.08	38.68	39.94	304,124	-0.27(-0.66%)
Jul 06, 2015	40.60	40.85	39.97	40.21	330,098	-0.80(-1.94%)
Jul 02, 2015	40.95	41.01	41.01	41.01	193,672	+0.18(+0.43%)