S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	38.29	39.64	38.29	39.64	384,313	+1.66(+4.36%)
Jan 28, 2016	38.11	38.49	37.78	37.98	55,066	+0.25(+0.66%)
Jan 27, 2016	38.14	38.39	37.59	37.73	30,457	-0.61(-1.60%)
Jan 26, 2016	38.13	38.51	37.99	38.35	62,882	+0.47(+1.24%)
Jan 25, 2016	38.38	38.41	37.84	37.88	40,368	-0.59(-1.54%)
Jan 22, 2016	38.25	38.56	38.11	38.47	211,535	+0.81(+2.14%)
Jan 21, 2016	37.26	38.11	36.85	37.66	434,096	+0.82(+2.23%)
Jan 20, 2016	35.66	37.23	35.27	36.84	232,220	+0.72(+1.99%)
Jan 19, 2016	36.87	37.11	35.83	36.13	309,681	-0.31(-0.84%)
Jan 15, 2016	36.34	36.43	36.43	36.43	194,156	-1.23(-3.28%)
Jan 14, 2016	37.42	37.92	36.66	37.67	205,771	+0.40(+1.08%)
Jan 13, 2016	38.43	38.80	37.15	37.26	88,365	-1.12(-2.92%)
Jan 12, 2016	38.33	38.73	37.80	38.38	270,124	+0.30(+0.78%)
Jan 11, 2016	38.09	38.31	37.55	38.09	189,436	+0.23(+0.61%)
Jan 08, 2016	38.83	39.12	37.82	37.86	245,873	-0.63(-1.64%)
Jan 07, 2016	38.97	39.30	38.34	38.49	203,067	-1.30(-3.27%)
Jan 06, 2016	40.20	40.49	39.55	39.79	312,430	-1.06(-2.60%)
Jan 05, 2016	41.42	41.51	40.78	40.85	256,318	-0.40(-0.97%)
Jan 04, 2016	40.97	41.25	40.73	41.25	264,638	-0.55(-1.31%)
Dec 31, 2015	42.35	41.80	41.80	41.80	64,057	-0.74(-1.73%)
Dec 30, 2015	42.89	43.06	42.51	42.54	75,357	-0.44(-1.02%)
Dec 29, 2015	42.69	43.13	42.57	42.98	69,415	+0.54(+1.26%)
Dec 28, 2015	42.42	42.44	41.96	42.44	217,744	-0.15(-0.36%)
Dec 24, 2015	42.23	42.59	42.59	42.59	16,301	+0.31(+0.72%)
Dec 23, 2015	42.11	42.35	42.01	42.29	33,277	+0.26(+0.61%)
Dec 22, 2015	41.94	42.06	41.45	42.03	78,075	+0.17(+0.41%)
Dec 21, 2015	41.42	41.86	41.42	41.86	164,517	+0.74(+1.79%)
Dec 18, 2015	41.38	41.53	41.12	41.12	129,515	-0.45(-1.07%)
Dec 17, 2015	42.09	42.25	41.57	41.57	254,683	-0.31(-0.73%)
Dec 16, 2015	41.67	41.96	41.17	41.87	385,393	+0.54(+1.29%)
Dec 15, 2015	41.16	41.56	41.09	41.34	63,021	+0.33(+0.82%)
Dec 14, 2015	41.20	41.38	40.54	41.00	144,014	-0.25(-0.60%)
Dec 11, 2015	41.62	41.82	41.17	41.25	366,844	-0.83(-1.98%)
Dec 10, 2015	41.76	42.29	41.59	42.08	194,057	+0.22(+0.53%)
Dec 09, 2015	42.49	42.57	41.72	41.86	155,936	-0.64(-1.51%)
Dec 08, 2015	42.87	42.87	42.11	42.50	73,541	-0.38(-0.89%)
Dec 07, 2015	43.33	43.33	42.77	42.88	102,378	-0.53(-1.23%)
Dec 04, 2015	42.81	43.46	42.66	43.42	145,338	+0.58(+1.36%)
Dec 03, 2015	43.63	43.67	42.67	42.84	132,726	-0.31(-0.71%)
Dec 02, 2015	43.58	43.58	43.07	43.14	207,005	-0.35(-0.81%)
Dec 01, 2015	43.28	43.53	43.18	43.50	205,427	+0.33(+0.77%)
Nov 30, 2015	42.65	43.17	42.65	43.16	99,549	+0.60(+1.41%)
Nov 27, 2015	42.40	42.59	42.38	42.56	13,983	+0.23(+0.54%)
Nov 25, 2015	41.97	42.33	42.33	42.33	56,421	+0.33(+0.80%)
Nov 24, 2015	41.29	42.14	41.29	42.00	33,324	+0.52(+1.24%)
Nov 23, 2015	41.86	41.86	41.41	41.48	81,101	-0.45(-1.07%)
Nov 20, 2015	41.81	42.05	41.78	41.93	434,205	+0.31(+0.73%)
Nov 19, 2015	41.77	41.90	41.43	41.62	73,878	-0.04(-0.09%)
Nov 18, 2015	40.94	41.72	40.80	41.66	55,161	+1.02(+2.52%)
Nov 17, 2015	40.56	41.08	40.45	40.64	72,132	+0.21(+0.52%)
Nov 16, 2015	40.07	40.44	39.98	40.43	78,434	+0.31(+0.76%)
Nov 13, 2015	40.75	40.75	39.95	40.12	44,535	-0.41(-1.00%)
Nov 12, 2015	40.98	41.15	40.51	40.53	179,963	-0.63(-1.54%)
Nov 11, 2015	41.16	41.53	41.12	41.16	837,226	+0.03(+0.07%)
Nov 10, 2015	41.52	41.52	41.01	41.14	588,095	-0.84(-2.00%)
Nov 09, 2015	42.30	42.30	41.83	41.98	83,218	-0.49(-1.15%)
Nov 06, 2015	41.58	42.49	41.53	42.46	165,869	+1.12(+2.70%)
Nov 05, 2015	41.82	41.82	41.24	41.35	357,952	-0.26(-0.62%)
Nov 04, 2015	41.54	41.62	41.21	41.60	146,357	+0.35(+0.86%)
Nov 03, 2015	40.88	41.44	40.88	41.25	202,379	+0.20(+0.49%)