S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	91.91	92.12	89.40	90.22	104,489	-1.56(-1.70%)
Jul 30, 2019	90.78	91.89	90.58	91.79	44,849	+0.09(+0.10%)
Jul 29, 2019	91.69	91.87	90.70	91.70	63,746	-0.18(-0.19%)
Jul 26, 2019	92.04	92.24	91.74	91.88	92,691	+0.34(+0.38%)
Jul 25, 2019	92.24	92.24	91.30	91.53	113,673	-1.27(-1.37%)
Jul 24, 2019	90.42	92.98	90.42	92.80	114,101	+2.77(+3.08%)
Jul 23, 2019	89.42	90.04	89.14	90.03	135,860	+1.17(+1.32%)
Jul 22, 2019	87.99	89.12	87.99	88.86	72,915	+1.29(+1.47%)
Jul 19, 2019	88.13	88.47	87.57	87.57	63,522	-0.12(-0.13%)
Jul 18, 2019	86.72	87.96	86.65	87.69	51,357	+1.03(+1.19%)
Jul 17, 2019	87.07	87.09	86.49	86.65	32,296	+0.05(+0.06%)
Jul 16, 2019	87.14	87.14	86.17	86.60	45,276	-0.83(-0.95%)
Jul 15, 2019	87.17	87.77	86.90	87.43	53,912	+0.54(+0.62%)
Jul 12, 2019	85.60	86.97	85.45	86.89	88,423	+1.57(+1.85%)
Jul 11, 2019	85.85	85.85	84.85	85.31	50,467	-0.07(-0.08%)
Jul 10, 2019	85.45	86.34	85.07	85.38	70,243	+0.69(+0.81%)
Jul 09, 2019	83.11	84.77	83.11	84.69	125,925	+1.05(+1.26%)
Jul 08, 2019	83.45	83.80	83.28	83.64	53,049	-0.63(-0.75%)
Jul 05, 2019	83.52	84.32	83.25	84.27	43,093	-0.04(-0.05%)
Jul 03, 2019	84.47	84.47	83.75	84.31	33,031	-0.05(-0.06%)
Jul 02, 2019	85.20	85.42	83.96	84.36	81,845	-1.08(-1.27%)
Jul 01, 2019	86.34	87.15	84.79	85.44	207,729	+2.43(+2.93%)
Jun 28, 2019	83.40	83.54	82.66	83.01	120,641	+0.31(+0.38%)
Jun 27, 2019	81.43	82.80	81.43	82.70	90,333	+1.73(+2.14%)
Jun 26, 2019	80.15	81.35	80.15	80.97	77,752	+2.43(+3.09%)
Jun 25, 2019	80.04	80.34	78.54	78.54	188,601	-1.36(-1.70%)
Jun 24, 2019	80.31	80.52	79.89	79.89	43,559	-0.23(-0.29%)
Jun 21, 2019	80.52	80.83	79.93	80.12	49,902	-0.78(-0.96%)
Jun 20, 2019	81.93	82.21	80.61	80.90	68,551	+0.55(+0.68%)
Jun 19, 2019	80.61	80.96	79.97	80.35	103,217	-0.01(-0.01%)
Jun 18, 2019	77.64	80.85	77.64	80.36	153,106	+3.58(+4.67%)
Jun 17, 2019	77.01	77.37	76.70	76.78	41,060	-0.17(-0.22%)
Jun 14, 2019	77.18	77.31	76.70	76.94	91,657	-2.00(-2.54%)
Jun 13, 2019	78.73	79.16	78.50	78.95	65,305	+0.83(+1.07%)
Jun 12, 2019	79.19	79.45	78.08	78.11	406,142	-1.65(-2.07%)
Jun 11, 2019	80.84	80.86	79.28	79.76	92,789	-0.05(-0.06%)
Jun 10, 2019	78.64	80.57	78.55	79.81	98,745	+2.03(+2.61%)
Jun 07, 2019	77.24	77.96	77.11	77.78	159,381	+0.84(+1.10%)
Jun 06, 2019	76.22	77.15	75.77	76.93	60,037	+0.85(+1.12%)
Jun 05, 2019	77.26	77.26	75.20	76.08	225,433	-0.57(-0.74%)
Jun 04, 2019	74.51	76.68	74.33	76.65	139,696	+3.31(+4.51%)
Jun 03, 2019	73.49	74.66	72.91	73.34	122,810	+1.04(+1.44%)
May 31, 2019	72.44	73.38	72.21	72.30	160,909	-1.16(-1.58%)
May 30, 2019	73.23	74.09	72.87	73.46	93,676	+0.54(+0.74%)
May 29, 2019	71.68	73.40	71.41	72.92	264,149	+0.70(+0.97%)
May 28, 2019	73.21	73.29	72.01	72.22	514,981	-0.60(-0.82%)
May 24, 2019	73.54	74.00	72.79	72.82	309,902	-0.13(-0.18%)
May 23, 2019	73.09	73.26	72.00	72.95	153,655	-1.36(-1.84%)
May 22, 2019	74.26	75.12	74.14	74.31	74,270	-0.93(-1.24%)
May 21, 2019	75.36	75.70	74.58	75.24	229,521	+1.62(+2.20%)
May 20, 2019	74.23	74.69	73.10	73.62	167,422	-2.54(-3.34%)
May 17, 2019	77.55	78.45	76.04	76.17	187,489	-2.65(-3.36%)
May 16, 2019	79.54	79.93	78.41	78.82	181,890	-1.82(-2.25%)
May 15, 2019	79.00	81.10	79.00	80.64	94,765	+0.81(+1.02%)
May 14, 2019	78.84	80.08	78.57	79.82	91,266	+1.87(+2.39%)
May 13, 2019	79.93	80.15	77.54	77.95	263,560	-4.46(-5.41%)
May 10, 2019	81.52	82.72	80.39	82.41	149,299	+0.36(+0.44%)
May 09, 2019	81.88	82.42	80.28	82.05	316,749	-1.00(-1.21%)
May 08, 2019	82.99	84.50	82.99	83.05	151,113	-0.28(-0.33%)
May 07, 2019	84.11	84.41	82.37	83.33	366,436	-1.60(-1.89%)
May 06, 2019	83.57	85.12	83.26	84.93	105,298	-1.44(-1.67%)
May 03, 2019	85.93	86.37	85.43	86.37	100,822	+1.01(+1.18%)
May 02, 2019	84.10	86.12	84.03	85.36	176,610	+0.95(+1.13%)