S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	191.41	202.90		202.77	224,331	+12.61(+6.63%)
Jan 28, 2022	185.90	190.24	180.04	190.16	139,465	+4.28(+2.30%)
Jan 27, 2022	198.92	199.36	185.20	185.88	161,646	-8.92(-4.58%)
Jan 26, 2022	198.31	203.82	192.62	194.80	149,609	+2.38(+1.24%)
Jan 25, 2022	194.86	196.45	190.78	192.42	96,779	-8.12(-4.05%)
Jan 24, 2022	192.22	200.55	185.78	200.54	145,106	+3.13(+1.59%)
Jan 21, 2022	200.25	205.18	197.16	197.41	168,398	-4.75(-2.35%)
Jan 20, 2022	210.85	211.93	202.07	202.16	82,300	-6.41(-3.08%)
Jan 19, 2022	216.38	217.47	208.38	208.57	129,784	-5.91(-2.75%)
Jan 18, 2022	221.19	221.19	214.14	214.48	115,911	-10.12(-4.51%)
Jan 14, 2022				224.60	0	+3.61(+1.63%)
Jan 13, 2022	229.89	231.96	220.52	221.00	120,024	-6.73(-2.96%)
Jan 12, 2022	230.12	232.04	225.66	227.73	58,900	+0.48(+0.21%)
Jan 11, 2022	223.34	227.75	221.22	227.25	78,668	+3.75(+1.68%)
Jan 10, 2022	220.65	223.68	215.24	223.50	141,034	-0.51(-0.23%)
Jan 07, 2022	230.96	232.32	223.35	224.01	100,420	-6.89(-2.98%)
Jan 06, 2022	229.47	232.44	225.98	230.90	127,565	+1.24(+0.54%)
Jan 05, 2022	241.63	241.63	229.59	229.66	118,382	-13.76(-5.65%)
Jan 04, 2022	248.12	248.65	237.04	243.42	131,704	-2.82(-1.14%)
Jan 03, 2022	242.55	246.60	241.65	246.24	115,246	+5.19(+2.15%)
Dec 31, 2021	241.77	243.17	240.87	241.05	47,266	-0.05(-0.02%)
Dec 30, 2021	242.61	244.73	240.73	241.10	62,235	-1.37(-0.56%)
Dec 29, 2021	242.23	243.69	240.66	242.47	77,461	+0.57(+0.24%)
Dec 28, 2021	246.73	246.73	240.36	241.89	68,600	-3.83(-1.56%)
Dec 27, 2021	240.34	245.79	240.32	245.72	63,848	+7.03(+2.94%)
Dec 23, 2021	237.08	240.17	236.52	238.69	52,325	+2.73(+1.16%)
Dec 22, 2021	232.84	235.99	231.22	235.96	49,559	+2.56(+1.10%)
Dec 21, 2021	229.68	233.65	227.67	233.41	204,080	+8.07(+3.58%)
Dec 20, 2021	224.01	226.39	221.89	225.34	94,667	-3.33(-1.46%)
Dec 17, 2021	224.11	232.07	223.46	228.67	83,424	+1.86(+0.82%)
Dec 16, 2021	241.66	241.66	224.75	226.81	135,081	-12.98(-5.41%)
Dec 15, 2021	232.86	239.96	227.83	239.79	78,118	+8.06(+3.48%)
Dec 14, 2021	230.84	233.50	229.21	231.73	59,775	-2.33(-0.99%)
Dec 13, 2021	241.26	242.16	233.90	234.06	121,691	-6.23(-2.59%)
Dec 10, 2021	243.91	245.05	237.82	240.29	40,365	+0.43(+0.18%)
Dec 09, 2021	244.78	247.73	239.77	239.87	44,144	-6.74(-2.73%)
Dec 08, 2021	245.75	246.96	242.41	246.60	76,130	+0.55(+0.23%)
Dec 07, 2021	237.79	247.13	237.79	246.05	95,851	+13.38(+5.75%)
Dec 06, 2021	233.34	233.87	225.18	232.67	145,892	-0.45(-0.19%)
Dec 03, 2021	239.28	241.91	230.60	233.12	119,279	-1.98(-0.84%)
Dec 02, 2021	234.07	237.51	231.10	235.10	140,143	-0.32(-0.13%)
Dec 01, 2021	241.53	246.35	235.40	235.42	278,246	-0.65(-0.28%)
Nov 30, 2021	239.83	241.44	232.92	236.07	86,241	-4.80(-1.99%)
Nov 29, 2021	237.10	241.04	235.36	240.87	283,829	+8.19(+3.52%)
Nov 26, 2021	235.06	237.71	230.44	232.67	82,915	-7.52(-3.13%)
Nov 24, 2021	235.06	240.19	232.35	240.19	66,068	+3.21(+1.35%)
Nov 23, 2021	237.47	240.72	232.88	236.98	100,189	-0.83(-0.35%)
Nov 22, 2021	245.01	247.97	237.64	237.81	156,810	-5.03(-2.07%)
Nov 19, 2021	242.12	244.07	240.80	242.85	57,423	+1.61(+0.67%)
Nov 18, 2021	243.49	241.33	238.97	241.23	76,562	+1.43(+0.60%)
Nov 17, 2021	242.68	242.76	238.27	239.81	59,400	-2.99(-1.23%)
Nov 16, 2021	237.84	242.86	236.88	242.80	96,299	+4.42(+1.85%)
Nov 15, 2021	240.75	240.80	236.13	238.38	74,326	-0.03(-0.01%)
Nov 12, 2021	238.39	239.55	237.15	238.41	96,978	+1.38(+0.58%)
Nov 11, 2021	233.79	237.20	232.52	237.03	81,686	+6.45(+2.80%)
Nov 10, 2021	233.38			230.58	132,795	-6.50(-2.74%)
Nov 09, 2021	241.35	241.71	234.64	237.08	164,524	-2.89(-1.21%)
Nov 08, 2021	238.99	242.24	238.26	239.97	136,398	+2.99(+1.26%)
Nov 05, 2021	237.46	241.03	235.16	236.98	83,426	+1.58(+0.67%)
Nov 04, 2021	232.51	235.97	231.18	235.41	113,118	+4.58(+1.98%)
Nov 03, 2021	227.57	231.47	226.56	230.83	99,646	+3.14(+1.38%)
Nov 02, 2021	225.82	228.09	225.56	227.69	274,557	+2.15(+0.95%)