S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	65.09	66.16	64.77	65.78	203,798	+1.48(+2.30%)
Oct 30, 2018	61.75	64.31	61.75	64.31	233,762	+2.48(+4.02%)
Oct 29, 2018	63.36	63.77	60.88	61.82	203,023	-0.41(-0.66%)
Oct 26, 2018	61.89	63.38	61.07	62.23	182,411	-1.26(-1.99%)
Oct 25, 2018	62.40	63.94	62.32	63.50	178,440	+1.55(+2.51%)
Oct 24, 2018	65.64	65.64	61.91	61.94	404,734	-4.54(-6.82%)
Oct 23, 2018	65.26	66.89	64.51	66.48	155,264	-0.37(-0.56%)
Oct 22, 2018	66.97	67.19	66.35	66.85	155,580	+0.30(+0.46%)
Oct 19, 2018	68.01	68.40	66.36	66.55	166,145	-1.09(-1.62%)
Oct 18, 2018	69.09	69.09	67.48	67.64	150,521	-1.79(-2.58%)
Oct 17, 2018	70.03	70.03	68.71	69.43	134,581	-0.25(-0.36%)
Oct 16, 2018	68.01	69.79	67.98	69.68	100,102	+2.46(+3.66%)
Oct 15, 2018	67.04	67.91	66.61	67.22	154,548	-0.08(-0.12%)
Oct 12, 2018	67.95	67.99	66.36	67.30	187,322	+1.15(+1.74%)
Oct 11, 2018	66.35	67.72	65.92	66.14	280,946	-0.39(-0.59%)
Oct 10, 2018	68.51	68.51	66.46	66.54	313,384	-2.83(-4.09%)
Oct 09, 2018	69.28	69.66	68.99	69.37	146,129	-0.09(-0.13%)
Oct 08, 2018	69.88	70.29	68.74	69.46	178,323	-0.81(-1.15%)
Oct 05, 2018	72.51	72.62	69.70	70.27	166,759	-2.34(-3.22%)
Oct 04, 2018	73.68	73.68	72.08	72.61	152,961	-1.33(-1.80%)
Oct 03, 2018	74.19	74.36	73.24	73.93	93,401	+0.05(+0.07%)
Oct 02, 2018	73.75	74.82	73.75	73.89	99,358	-0.02(-0.03%)
Oct 01, 2018	74.46	74.86	73.75	73.91	119,115	-0.29(-0.40%)
Sep 28, 2018	73.55	74.33	73.22	74.20	114,378	+0.51(+0.69%)
Sep 27, 2018	73.73	73.97	73.31	73.69	67,211	+0.33(+0.45%)
Sep 26, 2018	74.36	74.50	73.34	73.36	124,553	-1.09(-1.46%)
Sep 25, 2018	75.60	75.60	74.37	74.44	104,080	-1.37(-1.81%)
Sep 24, 2018	75.23	75.85	74.76	75.81	95,004	+0.12(+0.15%)
Sep 21, 2018	76.49	76.54	75.62	75.70	66,814	-0.63(-0.83%)
Sep 20, 2018	75.70	76.48	75.67	76.33	75,519	+1.21(+1.61%)
Sep 19, 2018	74.71	75.24	74.68	75.12	91,645	+0.38(+0.51%)
Sep 18, 2018	74.20	75.01	74.19	74.74	132,096	+0.92(+1.24%)
Sep 17, 2018	74.55	74.66	73.76	73.83	82,074	-1.08(-1.44%)
Sep 14, 2018	74.30	75.01	74.08	74.91	88,983	+0.88(+1.20%)
Sep 13, 2018	74.85	75.24	73.80	74.02	167,867	-0.04(-0.05%)
Sep 12, 2018	74.15	74.15	72.17	74.06	208,272	-0.76(-1.02%)
Sep 11, 2018	74.92	75.18	74.22	74.82	182,065	-0.06(-0.08%)
Sep 10, 2018	74.88	74.98	74.29	74.88	105,226	+0.50(+0.67%)
Sep 07, 2018	74.89	75.75	74.21	74.38	174,272	-0.76(-1.01%)
Sep 06, 2018	76.62	76.69	75.09	75.14	116,228	-1.65(-2.14%)
Sep 05, 2018	77.36	77.36	75.85	76.79	154,176	-0.51(-0.66%)
Sep 04, 2018	76.55	77.31	76.16	77.29	112,985	+0.45(+0.58%)
Aug 31, 2018		76.85	76.85	76.85	0	+1.07(+1.41%)
Aug 30, 2018	76.13	76.44	75.61	75.77	113,904	-0.41(-0.54%)
Aug 29, 2018	75.98	76.32	75.75	76.18	81,408	+0.15(+0.19%)
Aug 28, 2018	76.15	76.42	75.26	76.04	144,420	+0.21(+0.28%)
Aug 27, 2018	75.07	76.42	75.07	75.82	172,213	+1.00(+1.34%)
Aug 24, 2018	74.20	74.85	74.05	74.82	63,735	+0.99(+1.35%)
Aug 23, 2018	73.72	74.38	73.70	73.83	96,877	-0.03(-0.04%)
Aug 22, 2018	73.33	73.87	73.00	73.85	49,785	+0.20(+0.28%)
Aug 21, 2018	72.17	73.81	72.17	73.65	124,226	+1.63(+2.26%)
Aug 20, 2018	72.01	72.40	71.17	72.02	49,763	+0.15(+0.20%)
Aug 17, 2018	71.33	71.94	70.69	71.88	142,455	-0.03(-0.04%)
Aug 16, 2018	72.32	72.49	71.73	71.91	81,347	+0.13(+0.18%)
Aug 15, 2018	72.50	72.83	71.07	71.78	140,477	-1.34(-1.84%)
Aug 14, 2018	73.76	73.99	72.95	73.12	82,954	-0.38(-0.52%)
Aug 13, 2018	73.38	73.98	73.35	73.50	97,221	+0.20(+0.28%)
Aug 10, 2018	73.94	73.94	73.07	73.30	96,065	-1.51(-2.02%)
Aug 09, 2018	74.98	75.30	74.74	74.81	66,117	-0.50(-0.66%)
Aug 08, 2018	74.93	75.41	74.63	75.31	68,792	+0.28(+0.38%)
Aug 07, 2018	74.36	75.16	74.34	75.02	121,303	+0.94(+1.26%)
Aug 06, 2018	73.09	74.11	72.71	74.09	111,894	+0.94(+1.28%)
Aug 03, 2018	73.60	73.62	72.78	73.15	79,130	-0.14(-0.19%)
Aug 02, 2018	71.65	73.36	71.45	73.29	89,429	+0.84(+1.16%)
Aug 01, 2018	72.61	73.06	72.09	72.45	87,058	-0.11(-0.15%)
Jul 31, 2018	72.65	73.28	72.07	72.56	108,733	+0.30(+0.42%)
Jul 30, 2018	73.33	73.46	71.79	72.26	83,821	-0.84(-1.15%)
Jul 27, 2018	74.10	74.45	72.58	73.09	110,639	-1.00(-1.35%)
Jul 26, 2018	73.35	74.23	73.08	74.10	169,711	+1.20(+1.64%)
Jul 25, 2018	72.51	73.04	71.67	72.90	149,804	+0.12(+0.16%)
Jul 24, 2018	74.35	74.53	72.74	72.78	150,479	-0.92(-1.24%)
Jul 23, 2018	73.29	73.81	72.18	73.70	163,294	+0.12(+0.16%)
Jul 20, 2018	74.10	74.14	73.40	73.58	47,189	-0.60(-0.81%)
Jul 19, 2018	73.92	74.26	73.53	74.19	59,696	+0.07(+0.09%)
Jul 18, 2018	73.95	74.23	73.57	74.12	71,264	+0.31(+0.42%)
Jul 17, 2018	72.50	73.81	72.50	73.81	29,315	+0.85(+1.16%)
Jul 16, 2018	73.25	73.58	72.88	72.96	60,067	-0.29(-0.40%)
Jul 13, 2018	73.76	73.90	73.19	73.25	31,059	-0.49(-0.66%)
Jul 12, 2018	72.72	73.75	72.46	73.74	51,966	+1.05(+1.45%)
Jul 11, 2018	73.56	73.75	72.63	72.69	92,376	-1.76(-2.37%)
Jul 10, 2018	73.66	74.47	73.66	74.45	161,430	+0.96(+1.31%)
Jul 09, 2018	73.49	73.49	72.66	73.48	60,238	+0.52(+0.71%)
Jul 06, 2018	72.44	73.06	71.99	72.97	118,030	+0.69(+0.96%)
Jul 05, 2018	70.67	72.29	70.67	72.28	88,704	+2.14(+3.06%)
Jul 03, 2018		70.13	70.13	70.13	0	-0.96(-1.36%)
Jul 02, 2018	69.90	71.10	69.54	71.10	64,769	+0.70(+1.00%)
Jun 29, 2018		71.40	70.40	70.40	97,336	-0.25(-0.36%)
Jun 28, 2018	69.97	70.74	69.72	70.65	91,236	+0.82(+1.17%)
Jun 27, 2018	71.94	72.23	69.83	69.83	149,948	-1.82(-2.54%)
Jun 26, 2018	71.58	71.84	70.87	71.65	93,147	+0.35(+0.49%)
Jun 25, 2018	72.91	72.91	70.43	71.30	173,782	-2.10(-2.87%)
Jun 22, 2018	74.36	74.36	73.31	73.41	289,411	-0.43(-0.58%)
Jun 21, 2018	75.38	75.38	73.71	73.84	178,044	-1.06(-1.42%)
Jun 20, 2018	74.98	75.29	74.47	74.90	60,145	+0.64(+0.87%)
Jun 19, 2018	74.18	74.37	72.93	74.25	104,610	-0.95(-1.27%)
Jun 18, 2018	74.91	75.24	74.11	75.21	72,828	-0.25(-0.34%)
Jun 15, 2018		75.48	74.79	75.46	51,655	-0.18(-0.23%)
Jun 14, 2018	75.31	75.83	75.03	75.64	197,466	+0.76(+1.01%)
Jun 13, 2018	75.02	75.61	74.78	74.88	114,673	-0.08(-0.11%)
Jun 12, 2018	74.68	75.24	74.36	74.96	88,499	+0.51(+0.69%)
Jun 11, 2018	74.15	74.64	74.02	74.45	43,218	+0.28(+0.38%)
Jun 08, 2018	73.84	74.24	73.36	74.17	95,659	-0.23(-0.31%)
Jun 07, 2018	74.88	75.38	73.90	74.40	68,876	-0.42(-0.56%)
Jun 06, 2018		74.82	74.00	74.82	74,132	+0.32(+0.43%)
Jun 05, 2018	74.42	74.64	74.07	74.50	38,859	+0.22(+0.30%)
Jun 04, 2018	74.36	74.36	73.67	74.28	71,271	+0.25(+0.34%)
Jun 01, 2018	73.14	74.04	73.07	74.02	102,999	+1.32(+1.82%)
May 31, 2018	73.11	73.61	72.60	72.70	61,180	-0.53(-0.73%)
May 30, 2018	73.17	73.78	72.81	73.24	86,079	+0.41(+0.56%)
May 29, 2018	72.87	73.43	72.23	72.83	80,313	-0.28(-0.39%)
May 25, 2018		73.11	73.11	73.11	0	+1.00(+1.39%)
May 24, 2018	71.79	72.28	71.38	72.11	118,070	+0.23(+0.32%)
May 23, 2018	71.35	71.88	71.24	71.88	82,341	-0.02(-0.03%)
May 22, 2018	72.21	72.61	71.86	71.90	80,523	+0.17(+0.23%)
May 21, 2018	72.00	72.49	71.25	71.73	74,010	+0.55(+0.78%)
May 18, 2018	71.46	71.56	70.87	71.18	60,599	-0.39(-0.54%)
May 17, 2018	71.44	72.10	71.07	71.57	46,512	-0.03(-0.04%)
May 16, 2018	71.03	71.73	71.01	71.59	119,554	+0.67(+0.95%)
May 15, 2018	70.92	70.94	70.43	70.92	84,785	-0.13(-0.18%)
May 14, 2018	70.70	71.78	70.70	71.05	203,210	+0.93(+1.33%)
May 11, 2018	70.82	70.82	69.94	70.12	93,454	-0.87(-1.22%)
May 10, 2018	70.18	71.01	70.18	70.98	55,450	+0.88(+1.26%)
May 09, 2018	69.51	70.10	69.01	70.10	120,812	+0.71(+1.02%)
May 08, 2018	69.07	69.39	68.85	69.39	170,854	+0.27(+0.39%)
May 07, 2018	68.81	69.67	68.66	69.12	69,629	+0.68(+0.99%)
May 04, 2018	66.83	68.50	66.62	68.44	50,672	+1.28(+1.91%)
May 03, 2018	66.17	67.42	65.54	67.15	155,863	+0.38(+0.57%)
May 02, 2018	66.56	67.35	66.53	66.77	131,077	+0.38(+0.57%)
May 01, 2018	65.18	66.43	65.13	66.39	215,397	+1.21(+1.85%)
Apr 30, 2018	66.29	66.59	65.07	65.19	62,674	-1.20(-1.80%)
Apr 27, 2018	67.44	67.88	66.37	66.39	72,252	-0.65(-0.97%)
Apr 26, 2018	66.79	67.13	66.40	67.04	129,095	+1.30(+1.98%)
Apr 25, 2018	66.47	66.73	64.82	65.73	144,638	-0.42(-0.63%)
Apr 24, 2018	66.83	67.55	65.50	66.15	137,784	-0.21(-0.32%)
Apr 23, 2018	67.54	67.57	66.22	66.37	261,860	-1.09(-1.61%)
Apr 20, 2018	68.19	68.58	67.29	67.45	149,432	-0.82(-1.20%)
Apr 19, 2018	69.49	69.53	68.01	68.27	286,926	-2.21(-3.13%)
Apr 18, 2018	70.36	71.02	69.74	70.48	319,089	+0.15(+0.21%)
Apr 17, 2018	69.25	70.47	69.25	70.33	71,778	+1.56(+2.26%)
Apr 16, 2018	69.25	69.43	68.14	68.78	128,993	-0.42(-0.60%)
Apr 13, 2018	70.26	70.26	68.81	69.19	166,058	-0.52(-0.74%)
Apr 12, 2018	69.14	69.95	69.01	69.71	70,434	+1.09(+1.59%)
Apr 11, 2018	67.83	69.00	67.77	68.62	97,661	+0.41(+0.60%)
Apr 10, 2018	67.20	68.62	66.98	68.21	181,305	+2.28(+3.46%)
Apr 09, 2018	66.62	67.61	65.93	65.93	93,869	-0.01(-0.01%)
Apr 06, 2018	66.92	67.72	65.69	65.94	124,557	-1.81(-2.67%)
Apr 05, 2018	68.12	68.30	67.33	67.75	179,333	+0.01(+0.01%)
Apr 04, 2018	65.00	67.89	64.91	67.74	131,763	+1.20(+1.80%)
Apr 03, 2018	66.48	66.75	65.50	66.54	312,516	+0.77(+1.17%)
Apr 02, 2018	67.53	67.90	65.28	65.77	150,018	-2.32(-3.41%)
Mar 29, 2018		68.10	68.10	68.10	0	+1.37(+2.05%)
Mar 28, 2018	68.11	68.55	66.49	66.73	178,759	-1.56(-2.28%)
Mar 27, 2018	71.03	71.03	67.84	68.28	172,767	-2.23(-3.16%)
Mar 26, 2018	69.53	70.52	68.68	70.51	163,720	+2.21(+3.23%)
Mar 23, 2018	70.48	70.63	68.30	68.30	268,827	-2.08(-2.96%)
Mar 22, 2018	71.40	72.04	70.38	70.38	86,735	-1.99(-2.75%)
Mar 21, 2018	72.27	73.16	72.14	72.37	138,844	+0.08(+0.11%)
Mar 20, 2018	71.48	72.41	71.48	72.29	88,831	+0.84(+1.17%)
Mar 19, 2018	72.33	72.36	70.40	71.46	76,395	-1.36(-1.87%)
Mar 16, 2018	72.37	72.96	72.28	72.82	56,656	+0.55(+0.76%)
Mar 15, 2018	72.56	72.81	71.99	72.27	127,037	+0.01(+0.01%)
Mar 14, 2018	72.69	72.69	71.80	72.26	303,661	-0.22(-0.31%)
Mar 13, 2018	74.16	74.32	72.20	72.48	606,427	-1.28(-1.74%)
Mar 12, 2018	73.49	74.12	73.34	73.76	89,479	+0.81(+1.10%)
Mar 09, 2018	72.62	73.21	72.31	72.96	68,124	+0.82(+1.13%)
Mar 08, 2018	72.02	72.21	71.68	72.14	54,296	+0.38(+0.53%)
Mar 07, 2018				71.76	162,210	+0.33(+0.46%)
Mar 06, 2018	70.87	71.52	70.60	71.43	168,435	+1.08(+1.53%)
Mar 05, 2018	69.21	70.60	69.18	70.36	123,915	+0.83(+1.19%)
Mar 02, 2018	67.58	69.65	67.52	69.53	213,822	+1.36(+1.99%)
Mar 01, 2018	69.13	69.29	67.36	68.17	254,250	-0.97(-1.40%)
Feb 28, 2018	70.21	70.27	69.14	69.14	126,260	-0.77(-1.10%)
Feb 27, 2018	70.07	71.19	69.91	69.91	81,660	-0.22(-0.32%)
Feb 26, 2018	68.91	70.17	68.87	70.13	195,765	+1.65(+2.41%)
Feb 23, 2018	68.03	68.49	67.54	68.48	146,543	+0.93(+1.38%)
Feb 22, 2018			67.37	67.55	402,018	-0.05(-0.07%)
Feb 21, 2018	68.38	68.77	67.56	67.60	246,134	-0.47(-0.68%)
Feb 20, 2018	66.43	68.49	66.43	68.06	102,087	+1.36(+2.04%)
Feb 16, 2018		66.71	66.71	66.71	0	-0.50(-0.75%)
Feb 15, 2018	66.78	67.25	65.75	67.21	228,686	+0.78(+1.17%)
Feb 14, 2018	64.97	66.62	64.97	66.43	81,698	+0.86(+1.32%)
Feb 13, 2018	65.02	65.58	64.86	65.57	82,877	+0.19(+0.30%)
Feb 12, 2018	64.94	65.79	64.44	65.38	196,703	+1.01(+1.57%)
Feb 09, 2018	64.02	64.80	62.01	64.37	651,492	+1.45(+2.30%)
Feb 08, 2018	65.50	65.64	62.92	62.92	486,466	-2.28(-3.50%)
Feb 07, 2018	66.49	66.69	65.20	65.20	175,854	-2.10(-3.12%)
Feb 06, 2018	64.13	67.45	64.00	67.30	296,011	+0.92(+1.39%)
Feb 05, 2018	67.72	68.60	65.30	66.38	373,406	-2.11(-3.08%)
Feb 02, 2018	69.92	70.20	68.48	68.48	166,146	-2.80(-3.93%)
Feb 01, 2018	70.79	72.10	70.79	71.29	224,142	+0.05(+0.07%)
Jan 31, 2018	71.92	72.09	70.96	71.24	157,475	+0.13(+0.18%)
Jan 30, 2018	71.28	71.35	70.90	71.11	115,486	-1.42(-1.95%)
Jan 29, 2018	72.20	73.01	71.59	72.53	179,009	+0.09(+0.12%)
Jan 26, 2018	71.54	72.44	70.99	72.44	120,417	+1.94(+2.75%)
Jan 25, 2018	72.15	72.16	70.46	70.50	85,654	-0.99(-1.38%)
Jan 24, 2018	72.65	72.78	70.93	71.49	142,030	-1.46(-2.00%)
Jan 23, 2018	73.21	73.34	72.40	72.95	87,931	+0.04(+0.05%)
Jan 22, 2018	72.63	72.91	72.44	72.91	58,552	+0.33(+0.45%)
Jan 19, 2018	73.14	73.20	72.41	72.58	58,688	-0.29(-0.40%)
Jan 18, 2018	72.91	73.51	72.68	72.87	54,709	-0.24(-0.33%)
Jan 17, 2018	72.36	73.23	72.29	73.11	218,131	+1.10(+1.52%)
Jan 16, 2018	73.33	73.41	71.70	72.01	117,413	-0.82(-1.12%)
Jan 12, 2018		72.83	72.83	72.83	0	+0.72(+1.00%)
Jan 11, 2018	71.02	72.16	70.82	72.11	267,745	+1.43(+2.02%)
Jan 10, 2018				70.69	125,366	-0.80(-1.11%)
Jan 09, 2018	72.46	72.46	71.46	71.48	358,676	-0.87(-1.21%)
Jan 08, 2018	71.72	72.42	71.22	72.35	68,730	+0.63(+0.88%)
Jan 05, 2018	71.87	72.11	71.55	71.72	53,203	+0.23(+0.33%)
Jan 04, 2018	71.52	71.73	70.91	71.49	75,760	+0.50(+0.71%)
Jan 03, 2018	70.22	71.08	70.22	70.99	59,711	+1.06(+1.51%)
Jan 02, 2018	68.23	69.93	68.00	69.93	101,048	+2.17(+3.21%)
Dec 29, 2017		67.75	67.75	67.75	0	-0.67(-0.98%)
Dec 28, 2017	68.72	68.72	68.28	68.42	57,785	+0.05(+0.07%)
Dec 27, 2017	68.18	68.71	68.12	68.38	53,444	+0.23(+0.34%)
Dec 26, 2017	68.05	68.19	67.46	68.14	27,419	-0.59(-0.86%)
Dec 22, 2017	69.01	69.01	68.65	68.73	31,819	-0.43(-0.62%)
Dec 21, 2017	69.62	69.62	69.07	69.16	57,084	-0.26(-0.38%)
Dec 20, 2017	69.82	69.85	69.06	69.42	45,719	+0.26(+0.38%)
Dec 19, 2017	69.59	69.91	68.88	69.16	56,953	-0.61(-0.88%)
Dec 18, 2017	68.75	69.82	68.75	69.77	250,874	+1.58(+2.32%)
Dec 15, 2017	67.33	68.44	67.23	68.19	171,233	+1.00(+1.48%)
Dec 14, 2017	67.33	67.69	67.05	67.19	52,772	-0.04(-0.06%)
Dec 13, 2017	67.47	67.90	67.23	67.23	174,818	+0.07(+0.10%)
Dec 12, 2017	67.48	67.63	67.12	67.16	49,978	-0.32(-0.47%)
Dec 11, 2017	67.42	67.92	67.11	67.48	292,918	+0.31(+0.46%)
Dec 08, 2017	67.94	68.14	67.13	67.17	77,352	-0.02(-0.03%)
Dec 07, 2017	66.79	67.39	66.49	67.19	91,659	+0.88(+1.33%)
Dec 06, 2017	65.86	66.58	65.71	66.31	118,915	-0.06(-0.09%)
Dec 05, 2017	66.25	67.41	65.73	66.37	127,651	-0.10(-0.15%)
Dec 04, 2017	68.92	68.92	66.22	66.47	287,356	-1.75(-2.57%)
Dec 01, 2017	68.47	68.69	66.97	68.22	221,670	-0.74(-1.07%)
Nov 30, 2017	69.05	69.44	68.52	68.96	213,855	+0.36(+0.52%)
Nov 29, 2017	71.39	71.40	68.11	68.60	383,274	-2.83(-3.96%)
Nov 28, 2017	71.69	71.69	70.94	71.43	42,457	+0.08(+0.11%)
Nov 27, 2017	71.94	71.94	71.22	71.35	63,355	-0.88(-1.22%)
Nov 24, 2017	72.00	72.25	71.91	72.23	34,593	+0.46(+0.65%)
Nov 22, 2017	72.57	72.57	71.77	71.77	211,806	-0.53(-0.74%)
Nov 21, 2017	71.56	72.30	71.44	72.30	62,674	+1.23(+1.73%)
Nov 20, 2017	70.38	71.11	70.30	71.07	209,880	+1.05(+1.49%)
Nov 17, 2017	70.05	70.33	69.77	70.02	273,073	+0.16(+0.22%)
Nov 16, 2017	69.32	70.26	69.32	69.87	214,056	+0.97(+1.41%)
Nov 15, 2017	69.17	69.29	68.48	68.90	287,757	-1.04(-1.48%)
Nov 14, 2017	70.05	70.31	69.38	69.93	83,818	-0.29(-0.41%)
Nov 13, 2017	70.01	70.30	69.86	70.23	166,380	-0.12(-0.17%)
Nov 10, 2017	70.20	70.44	69.96	70.34	67,911	+0.34(+0.48%)
Nov 09, 2017	70.53	71.16	69.21	70.00	197,315	-1.30(-1.82%)
Nov 08, 2017	70.47	71.35	70.34	71.30	119,178	+0.93(+1.32%)
Nov 07, 2017	70.86	71.01	70.01	70.37	190,786	-0.62(-0.87%)
Nov 06, 2017	69.99	71.00	69.60	70.99	100,527	+2.04(+2.96%)
Nov 03, 2017	68.33	68.95	67.67	68.95	108,461	+0.91(+1.34%)
Nov 02, 2017	68.12	68.56	67.68	68.04	41,600	-0.10(-0.14%)