S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	62.97	63.11	61.90	62.34	60,643	-0.16(-0.26%)
May 30, 2017	62.19	62.75	62.19	62.51	65,588	+0.45(+0.73%)
May 26, 2017	61.92	62.07	61.40	62.05	58,766	+0.08(+0.12%)
May 25, 2017	62.08	62.46	61.80	61.98	61,157	+0.24(+0.39%)
May 24, 2017	61.37	61.83	61.22	61.74	159,052	+0.73(+1.20%)
May 23, 2017	61.28	61.28	60.61	61.00	27,958	-0.27(-0.44%)
May 22, 2017	60.62	61.29	60.60	61.27	60,809	+1.08(+1.80%)
May 19, 2017	59.84	60.49	59.81	60.19	95,647	+0.84(+1.42%)
May 18, 2017	58.40	59.51	58.16	59.35	264,374	+0.93(+1.59%)
May 17, 2017	60.52	60.97	58.37	58.42	259,268	-3.07(-4.99%)
May 16, 2017	60.69	61.50	60.41	61.49	111,825	+1.03(+1.71%)
May 15, 2017	59.65	60.57	59.39	60.46	51,667	+1.23(+2.07%)
May 12, 2017	59.36	59.38	58.88	59.23	68,209	-0.08(-0.13%)
May 11, 2017	58.84	59.65	58.48	59.31	104,354	+0.22(+0.38%)
May 10, 2017	58.61	59.23	58.48	59.09	86,938	+0.96(+1.64%)
May 09, 2017	57.19	58.23	57.19	58.13	170,417	+1.14(+2.00%)
May 08, 2017	57.15	57.29	56.90	56.99	157,994	-0.14(-0.25%)
May 05, 2017	56.81	57.14	56.40	57.14	25,556	+0.50(+0.89%)
May 04, 2017	56.84	56.90	56.36	56.64	48,620	-0.11(-0.19%)
May 03, 2017	56.48	56.89	56.40	56.74	229,363	-0.05(-0.09%)
May 02, 2017	57.40	57.40	56.62	56.79	155,213	-0.92(-1.59%)
May 01, 2017	57.46	57.72	56.97	57.71	200,648	+0.37(+0.64%)
Apr 28, 2017	58.54	58.68	57.30	57.34	201,436	-1.24(-2.11%)
Apr 27, 2017	58.30	58.61	58.18	58.58	85,010	+0.66(+1.13%)
Apr 26, 2017	58.51	58.51	57.47	57.92	150,665	-0.85(-1.45%)
Apr 25, 2017	58.45	58.93	58.45	58.77	141,494	+0.56(+0.96%)
Apr 24, 2017	58.12	58.33	57.87	58.21	101,603	+0.92(+1.60%)
Apr 21, 2017	57.38	57.48	56.85	57.29	211,913	-0.33(-0.57%)
Apr 20, 2017	57.13	57.68	56.84	57.62	56,722	+0.86(+1.51%)
Apr 19, 2017	57.05	57.38	56.73	56.76	22,447	+0.02(+0.03%)
Apr 18, 2017	56.13	56.76	56.02	56.74	115,343	+0.36(+0.63%)
Apr 17, 2017	55.86	56.42	55.83	56.38	111,124	+0.68(+1.21%)
Apr 13, 2017	55.98	56.60	55.69	55.71	56,788	-0.46(-0.83%)
Apr 12, 2017	57.01	57.01	56.09	56.17	56,544	-0.93(-1.62%)
Apr 11, 2017	57.24	57.24	56.17	57.10	339,351	-0.53(-0.92%)
Apr 10, 2017	57.62	57.94	57.38	57.63	27,371	-0.00(-0.00%)
Apr 07, 2017	57.04	57.93	57.04	57.63	77,632	+0.44(+0.78%)
Apr 06, 2017	56.78	57.30	56.31	57.19	59,452	+0.30(+0.53%)
Apr 05, 2017	57.71	57.93	56.86	56.89	65,839	-0.60(-1.04%)
Apr 04, 2017	57.41	57.89	57.31	57.49	33,358	-0.22(-0.38%)
Apr 03, 2017	58.41	58.41	57.45	57.71	55,558	-0.56(-0.96%)
Mar 31, 2017	58.27	58.59	58.08	58.27	56,291	-0.04(-0.07%)
Mar 30, 2017	58.00	58.36	58.00	58.31	30,822	+0.32(+0.55%)
Mar 29, 2017	58.11	58.26	57.87	57.99	68,768	-0.11(-0.18%)
Mar 28, 2017	57.94	58.21	57.74	58.09	45,896	+0.18(+0.32%)
Mar 27, 2017	57.00	58.04	56.84	57.91	31,754	+0.10(+0.17%)
Mar 24, 2017	58.25	58.43	57.64	57.81	55,340	+0.46(+0.81%)
Mar 23, 2017	57.36	57.75	57.17	57.35	54,686	-0.01(-0.02%)
Mar 22, 2017	56.76	57.41	56.49	57.36	45,323	+0.54(+0.95%)
Mar 21, 2017	58.83	58.88	56.76	56.82	71,333	-1.83(-3.12%)
Mar 20, 2017	58.47	58.83	58.41	58.65	42,111	+0.23(+0.40%)
Mar 17, 2017	58.45	58.52	58.26	58.41	17,336	+0.09(+0.15%)
Mar 16, 2017	58.55	58.71	58.26	58.33	109,399	-0.10(-0.17%)
Mar 15, 2017	57.60	58.50	57.50	58.42	31,105	+0.76(+1.32%)
Mar 14, 2017	57.78	57.78	57.30	57.66	31,487	-0.39(-0.66%)
Mar 13, 2017	57.92	58.17	57.74	58.05	38,893	+0.32(+0.55%)
Mar 10, 2017	57.68	57.88	57.38	57.73	65,969	+0.34(+0.59%)
Mar 09, 2017	57.46	57.51	56.99	57.39	40,742	+0.03(+0.05%)
Mar 08, 2017	57.54	57.89	57.28	57.36	69,493	+0.06(+0.10%)
Mar 07, 2017	57.28	57.74	57.25	57.30	84,985	-0.01(-0.02%)
Mar 06, 2017	57.32	57.44	56.62	57.31	55,899	-0.23(-0.40%)
Mar 03, 2017	57.85	57.85	57.33	57.54	74,110	-0.25(-0.43%)
Mar 02, 2017	58.35	58.54	57.75	57.80	44,213	-0.55(-0.94%)