S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	157.79	157.90	155.28	156.12	27,199	-3.17(-1.99%)
Oct 28, 2022	153.70	159.57	153.70	159.29	36,195	+5.98(+3.90%)
Oct 27, 2022	155.89	157.38	153.28	153.31	44,948	-1.71(-1.10%)
Oct 26, 2022	153.89	158.79	153.11	155.02	81,839	-1.32(-0.85%)
Oct 25, 2022	152.48	157.45	152.48	156.34	29,403	+4.41(+2.90%)
Oct 24, 2022	153.08	153.08	148.98	151.94	65,511	-0.58(-0.38%)
Oct 21, 2022	146.87	152.88	145.84	152.51	66,710	+5.40(+3.67%)
Oct 20, 2022	147.07	151.12	146.07	147.11	34,254	+0.58(+0.39%)
Oct 19, 2022	145.56	148.12	144.56	146.53	242,722	-0.04(-0.03%)
Oct 18, 2022	150.81	151.44	144.31	146.57	48,052	+0.27(+0.18%)
Oct 17, 2022	146.34	147.58	145.26	146.30	32,597	+3.86(+2.71%)
Oct 14, 2022	151.05	151.05	142.23	142.44	35,871	-6.95(-4.65%)
Oct 13, 2022	139.73	151.32	137.97	149.39	77,936	+4.59(+3.17%)
Oct 12, 2022	146.74	147.03	144.77	144.80	92,003	-2.31(-1.57%)
Oct 11, 2022	148.12	149.44	145.02	147.11	68,411	-3.11(-2.07%)
Oct 10, 2022	154.55	154.55	147.29	150.22	55,981	-4.68(-3.02%)
Oct 07, 2022	159.85	160.14	154.03	154.90	85,541	-9.31(-5.67%)
Oct 06, 2022	164.98	167.37	163.78	164.22	35,825	-1.28(-0.78%)
Oct 05, 2022	161.60	166.43	159.96	165.50	57,518	+1.15(+0.70%)
Oct 04, 2022	161.59	164.49	161.59	164.34	117,642	+7.09(+4.51%)
Oct 03, 2022	153.46	158.68	153.16	157.25	85,241	+5.85(+3.87%)
Sep 30, 2022	152.91	156.96	151.28	151.40	57,055	-2.91(-1.88%)
Sep 29, 2022	156.13	156.13	152.00	154.30	39,462	-4.71(-2.96%)
Sep 28, 2022	154.77	159.76	154.38	159.01	74,201	+3.12(+2.00%)
Sep 27, 2022	156.00	158.07	153.60	155.90	56,493	+2.55(+1.66%)
Sep 26, 2022	154.32	157.57	152.84	153.35	116,653	-1.66(-1.07%)
Sep 23, 2022	155.08	156.25	152.42	155.01	79,243	-2.53(-1.60%)
Sep 22, 2022	162.12	162.30	156.52	157.54	47,783	-5.36(-3.29%)
Sep 21, 2022	164.17	169.64	162.90	162.90	46,943	-0.44(-0.27%)
Sep 20, 2022	163.87	164.70	162.28	163.34	26,054	-2.42(-1.46%)
Sep 19, 2022	162.28	166.22	162.28	165.76	34,966	+1.14(+0.69%)
Sep 16, 2022	162.19	164.70	160.83	164.62	55,672	+0.26(+0.16%)
Sep 15, 2022	165.07	167.51	163.04	164.36	59,171	-1.91(-1.15%)
Sep 14, 2022	165.07	166.93	163.43	166.27	32,913	+2.02(+1.23%)
Sep 13, 2022	166.37	167.89	163.81	164.25	45,021	-8.87(-5.12%)
Sep 12, 2022	173.49	173.71	170.96	173.12	109,788	+0.79(+0.46%)
Sep 09, 2022	171.00	172.98	170.66	172.32	22,672	+3.80(+2.25%)
Sep 08, 2022	164.66	169.36	164.00	168.53	55,610	+2.59(+1.56%)
Sep 07, 2022	162.42	166.86	161.83	165.93	24,612	+3.83(+2.36%)
Sep 06, 2022	163.26	163.74	160.26	162.10	45,364	-0.94(-0.57%)
Sep 02, 2022	166.76	167.65	161.97	163.04	48,302	-1.12(-0.68%)
Sep 01, 2022	165.78	165.84	159.13	164.16	77,017	-5.83(-3.43%)
Aug 31, 2022	172.79	172.79	168.47	170.00	119,773	-2.49(-1.45%)
Aug 30, 2022	176.28	177.27	170.59	172.49	219,531	-2.02(-1.16%)
Aug 29, 2022	175.80	178.15	174.14	174.51	71,151	-3.24(-1.82%)
Aug 26, 2022	187.51	187.51	177.72	177.75	54,004	-9.64(-5.14%)
Aug 25, 2022	181.81	187.48	181.81	187.39	47,376	+6.60(+3.65%)
Aug 24, 2022	179.31	181.43	178.49	180.79	61,801	+1.47(+0.82%)
Aug 23, 2022	178.11	181.91	178.11	179.32	36,441	+1.61(+0.91%)
Aug 22, 2022	180.74	180.89	177.21	177.71	73,887	-6.88(-3.73%)
Aug 19, 2022	187.47	187.77	183.97	184.59	63,421	-5.56(-2.92%)
Aug 18, 2022	185.69	191.62	185.69	190.14	216,274	+5.86(+3.18%)
Aug 17, 2022	186.34	186.50	181.75	184.28	52,688	-5.43(-2.86%)
Aug 16, 2022	190.34	191.33	188.56	189.71	83,697	-1.33(-0.70%)
Aug 15, 2022	189.67	192.07	188.93	191.04	70,724	+0.75(+0.39%)
Aug 12, 2022	185.62	190.51	184.67	190.29	58,121	+6.33(+3.44%)
Aug 11, 2022	186.38	189.13	183.83	183.96	74,243	-0.43(-0.23%)
Aug 10, 2022	180.86	184.58	178.98	184.39	105,151	+8.19(+4.65%)
Aug 09, 2022	180.96	180.96	173.89	176.20	124,302	-8.05(-4.37%)
Aug 08, 2022	186.08	187.74	182.16	184.25	74,676	-2.48(-1.33%)
Aug 05, 2022	184.81	188.87	184.35	186.73	42,890	-0.63(-0.33%)
Aug 04, 2022	187.44	188.02	185.17	187.36	108,894	-0.75(-0.40%)
Aug 03, 2022	183.07	188.57	182.86	188.11	95,395	+5.67(+3.11%)
Aug 02, 2022	179.48	184.72	179.48	182.43	70,100	+1.64(+0.91%)