S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	91.92	92.45	91.39	92.45	62,530	+0.75(+0.82%)
Oct 30, 2019	92.09	92.19	91.09	91.70	135,372	+0.30(+0.32%)
Oct 29, 2019	92.13	92.56	91.33	91.41	93,786	-0.71(-0.77%)
Oct 28, 2019	91.02	92.29	91.02	92.12	182,354	+1.93(+2.14%)
Oct 25, 2019	89.53	90.47	89.36	90.19	27,419	+0.87(+0.97%)
Oct 24, 2019	88.88	89.43	88.54	89.32	62,927	+1.17(+1.33%)
Oct 23, 2019	88.04	89.01	87.80	88.15	116,785	-1.31(-1.46%)
Oct 22, 2019	90.57	90.61	89.43	89.46	86,353	-0.91(-1.00%)
Oct 21, 2019	89.72	90.70	89.67	90.37	55,927	+1.38(+1.55%)
Oct 18, 2019	89.69	89.91	87.98	88.99	143,902	-0.92(-1.02%)
Oct 17, 2019	90.28	90.60	89.58	89.90	37,448	+0.33(+0.37%)
Oct 16, 2019	90.43	90.77	89.42	89.57	37,465	-1.21(-1.33%)
Oct 15, 2019	89.52	90.97	89.31	90.78	98,505	+1.77(+1.99%)
Oct 14, 2019	89.32	89.32	88.74	89.01	38,179	-0.35(-0.40%)
Oct 11, 2019	89.14	90.24	88.90	89.36	112,827	+1.93(+2.21%)
Oct 10, 2019	86.77	88.45	86.77	87.43	58,637	+0.87(+1.00%)
Oct 09, 2019	86.53	87.10	86.13	86.56	237,989	+1.00(+1.17%)
Oct 08, 2019	87.36	87.36	85.55	85.57	50,922	-2.75(-3.12%)
Oct 07, 2019	89.06	89.44	88.32	88.32	29,635	-0.72(-0.81%)
Oct 04, 2019	87.75	89.06	87.71	89.04	62,557	+1.88(+2.16%)
Oct 03, 2019	85.66	87.32	84.60	87.16	73,821	+1.50(+1.75%)
Oct 02, 2019	86.28	86.65	85.15	85.66	133,232	-1.42(-1.63%)
Oct 01, 2019	89.08	89.87	86.84	87.08	79,923	-1.37(-1.55%)
Sep 30, 2019	88.29	88.70	87.84	88.44	80,708	+0.45(+0.51%)
Sep 27, 2019	90.10	90.23	87.54	87.99	262,721	-2.53(-2.80%)
Sep 26, 2019	91.17	91.46	90.20	90.52	51,653	-0.72(-0.79%)
Sep 25, 2019	89.55	91.46	88.80	91.24	55,657	+1.47(+1.63%)
Sep 24, 2019	92.32	92.53	89.35	89.77	82,119	-2.03(-2.21%)
Sep 23, 2019	90.88	92.37	90.39	91.80	169,869	+1.07(+1.18%)
Sep 20, 2019	92.05	92.05	90.13	90.74	125,080	-1.19(-1.29%)
Sep 19, 2019	92.63	93.28	91.82	91.93	64,215	-0.48(-0.52%)
Sep 18, 2019	92.60	92.64	91.08	92.41	53,054	-0.20(-0.22%)
Sep 17, 2019	92.16	92.74	91.63	92.61	45,236	+0.30(+0.33%)
Sep 16, 2019	92.04	92.65	91.45	92.31	60,052	-0.40(-0.43%)
Sep 13, 2019	92.78	93.41	92.30	92.71	63,455	+0.08(+0.08%)
Sep 12, 2019	92.80	93.06	91.45	92.63	138,879	+0.32(+0.35%)
Sep 11, 2019	90.91	92.44	90.57	92.31	75,516	+1.84(+2.03%)
Sep 10, 2019	90.17	90.47	89.23	90.47	107,601	-0.02(-0.02%)
Sep 09, 2019	90.63	91.43	90.14	90.49	104,026	+0.35(+0.39%)
Sep 06, 2019	89.87	90.45	89.43	90.14	47,998	+0.40(+0.45%)
Sep 05, 2019	88.83	90.83	88.83	89.73	167,688	+2.53(+2.90%)
Sep 04, 2019	86.15	87.21	86.15	87.21	75,969	+2.25(+2.65%)
Sep 03, 2019	85.70	85.90	84.48	84.95	102,889	-1.65(-1.91%)
Aug 30, 2019	87.17	87.40	86.28	86.61	47,388	+0.14(+0.16%)
Aug 29, 2019	86.10	87.04	85.88	86.47	51,202	+1.67(+1.97%)
Aug 28, 2019	83.88	84.94	83.38	84.80	94,742	+0.51(+0.61%)
Aug 27, 2019	85.71	85.91	83.86	84.28	229,599	-0.59(-0.70%)
Aug 26, 2019	85.96	85.96	84.64	84.87	61,142	+0.21(+0.24%)
Aug 23, 2019	87.57	87.96	84.45	84.67	308,633	-3.87(-4.38%)
Aug 22, 2019	89.06	89.15	87.55	88.54	58,821	-0.28(-0.31%)
Aug 21, 2019	89.24	89.24	88.39	88.82	109,958	+0.45(+0.51%)
Aug 20, 2019	88.30	88.82	87.79	88.37	61,000	-0.12(-0.13%)
Aug 19, 2019	89.32	90.05	88.42	88.48	144,582	+1.06(+1.21%)
Aug 16, 2019	86.03	87.54	86.03	87.42	51,455	+2.39(+2.81%)
Aug 15, 2019	85.67	85.67	84.43	85.03	106,859	-0.06(-0.07%)
Aug 14, 2019	85.86	86.36	84.68	85.09	145,508	-2.93(-3.33%)
Aug 13, 2019	85.48	88.64	84.96	88.02	68,638	+2.45(+2.86%)
Aug 12, 2019	86.30	86.78	85.29	85.57	106,709	-1.52(-1.75%)
Aug 09, 2019	88.17	88.17	86.60	87.10	123,148	-1.87(-2.10%)
Aug 08, 2019	87.14	89.04	86.96	88.97	195,268	+2.50(+2.89%)
Aug 07, 2019	84.62	86.54	84.34	86.47	341,055	+1.09(+1.28%)
Aug 06, 2019	85.61	86.55	84.55	85.38	200,543	+1.08(+1.28%)
Aug 05, 2019	85.72	85.72	83.57	84.29	235,900	-3.99(-4.52%)
Aug 02, 2019	89.20	89.46	87.50	88.29	269,685	-1.47(-1.64%)