S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	103.93	103.93	100.27	100.73	233,813	-3.70(-3.54%)
Jan 30, 2020	104.30	105.19	102.73	104.43	237,220	-0.47(-0.45%)
Jan 29, 2020	107.01	107.04	104.86	104.90	116,751	-2.02(-1.89%)
Jan 28, 2020	105.89	107.25	105.43	106.93	65,356	+2.37(+2.26%)
Jan 27, 2020	105.77	106.20	104.29	104.56	336,441	-4.31(-3.96%)
Jan 24, 2020	112.06	112.06	108.12	108.87	417,357	-2.15(-1.94%)
Jan 23, 2020	109.75	111.08	108.99	111.02	192,942	+1.37(+1.25%)
Jan 22, 2020	109.81	110.89	109.39	109.65	54,693	+0.54(+0.50%)
Jan 21, 2020	109.44	109.66	108.70	109.11	89,949	-0.70(-0.64%)
Jan 17, 2020	109.36	109.81	108.74	109.81	136,517	+1.02(+0.93%)
Jan 16, 2020	107.66	108.79	107.66	108.79	132,991	+2.01(+1.89%)
Jan 15, 2020	108.35	108.35	106.41	106.78	99,939	-1.84(-1.70%)
Jan 14, 2020	108.62	109.42	107.58	108.62	156,536	+0.16(+0.15%)
Jan 13, 2020	107.25	108.74	107.07	108.47	72,610	+1.84(+1.73%)
Jan 10, 2020	107.57	107.57	106.24	106.62	77,329	-0.41(-0.38%)
Jan 09, 2020	107.60	108.01	105.95	107.03	90,213	+0.60(+0.57%)
Jan 08, 2020	105.92	107.16	105.66	106.42	105,133	+0.58(+0.55%)
Jan 07, 2020	105.14	106.39	104.92	105.84	82,054	+1.61(+1.54%)
Jan 06, 2020	103.63	104.35	103.17	104.23	112,619	-0.73(-0.70%)
Jan 03, 2020	105.58	105.90	104.67	104.96	255,502	-1.67(-1.56%)
Jan 02, 2020	105.90	106.63	105.00	106.63	122,323	+2.15(+2.06%)
Dec 31, 2019	104.08	104.92	104.08	104.48	42,161	+0.02(+0.02%)
Dec 30, 2019	105.21	105.21	103.43	104.46	93,067	-0.74(-0.70%)
Dec 27, 2019	106.46	106.50	104.92	105.20	111,991	-0.81(-0.76%)
Dec 26, 2019	105.49	106.01	105.06	106.01	74,103	+0.77(+0.73%)
Dec 24, 2019	105.14	105.24	104.58	105.24	45,809	+0.34(+0.32%)
Dec 23, 2019	104.97	105.07	104.30	104.90	100,003	+0.63(+0.60%)
Dec 20, 2019	104.16	104.42	103.64	104.28	77,646	+0.80(+0.77%)
Dec 19, 2019	103.03	103.52	102.39	103.48	280,181	+1.08(+1.06%)
Dec 18, 2019	102.50	102.61	102.02	102.39	94,786	+0.03(+0.03%)
Dec 17, 2019	102.33	102.44	101.72	102.37	89,056	+0.36(+0.36%)
Dec 16, 2019	101.85	102.77	101.85	102.00	150,331	+1.38(+1.37%)
Dec 13, 2019	101.14	102.16	100.44	100.62	157,728	-0.31(-0.30%)
Dec 12, 2019	98.52	100.98	98.48	100.93	167,598	+2.26(+2.29%)
Dec 11, 2019	97.07	98.73	97.07	98.67	82,794	+2.05(+2.12%)
Dec 10, 2019	96.40	97.25	96.23	96.62	47,045	+0.57(+0.59%)
Dec 09, 2019	97.04	97.10	96.05	96.05	72,501	-0.88(-0.90%)
Dec 06, 2019	96.48	97.24	96.32	96.93	102,006	+1.68(+1.77%)
Dec 05, 2019	95.72	96.24	94.84	95.24	109,905	-0.01(-0.01%)
Dec 04, 2019	95.07	95.65	94.92	95.25	192,279	+1.33(+1.42%)
Dec 03, 2019	92.95	93.96	92.60	93.92	182,908	-0.97(-1.02%)
Dec 02, 2019	96.54	96.54	94.67	94.89	130,862	-1.49(-1.54%)
Nov 29, 2019	97.12	97.22	96.31	96.38	53,388	-1.23(-1.26%)
Nov 27, 2019	97.46	97.76	97.29	97.61	125,249	+0.59(+0.61%)
Nov 26, 2019	97.42	97.42	96.67	97.02	90,649	-0.48(-0.50%)
Nov 25, 2019	95.67	97.53	95.67	97.50	117,492	+2.51(+2.64%)
Nov 22, 2019	95.28	95.71	94.58	94.99	56,331	+0.09(+0.10%)
Nov 21, 2019	95.46	95.69	94.51	94.89	108,482	-0.83(-0.87%)
Nov 20, 2019	97.00	97.27	95.13	95.73	235,760	-1.73(-1.78%)
Nov 19, 2019	98.04	98.18	96.94	97.46	152,120	-0.05(-0.05%)
Nov 18, 2019	98.26	98.26	97.36	97.51	64,942	-0.82(-0.83%)
Nov 15, 2019	98.83	99.24	98.02	98.33	157,119	+0.39(+0.40%)
Nov 14, 2019	98.15	98.15	97.39	97.93	54,130	-0.52(-0.53%)
Nov 13, 2019	97.53	98.54	96.96	98.45	144,749	+0.06(+0.06%)
Nov 12, 2019	98.12	99.04	98.02	98.40	67,378	+0.76(+0.78%)
Nov 11, 2019	97.29	97.80	96.95	97.64	193,324	-0.22(-0.22%)
Nov 08, 2019	96.54	97.89	96.38	97.85	56,636	+0.94(+0.97%)
Nov 07, 2019	97.36	97.69	96.47	96.92	69,566	+0.79(+0.82%)
Nov 06, 2019	97.00	97.00	95.48	96.13	54,840	-1.28(-1.31%)
Nov 05, 2019	97.16	98.10	96.94	97.41	70,098	+0.37(+0.39%)
Nov 04, 2019	96.63	97.13	96.33	97.04	104,791	+1.71(+1.80%)