S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	42.38	41.82	41.82	41.82	64,020	-0.74(-1.73%)
Dec 30, 2015	42.92	43.08	42.53	42.56	75,314	-0.44(-1.02%)
Dec 29, 2015	42.71	43.15	42.59	43.00	69,376	+0.54(+1.26%)
Dec 28, 2015	42.45	42.47	41.99	42.47	217,620	-0.15(-0.36%)
Dec 24, 2015	42.25	42.62	42.62	42.62	16,292	+0.31(+0.72%)
Dec 23, 2015	42.13	42.38	42.03	42.31	33,258	+0.26(+0.61%)
Dec 22, 2015	41.97	42.08	41.47	42.05	78,031	+0.17(+0.41%)
Dec 21, 2015	41.44	41.88	41.44	41.88	164,424	+0.74(+1.79%)
Dec 18, 2015	41.40	41.56	41.14	41.14	129,442	-0.44(-1.07%)
Dec 17, 2015	42.11	42.28	41.59	41.59	254,541	-0.31(-0.73%)
Dec 16, 2015	41.69	41.98	41.20	41.89	385,179	+0.54(+1.29%)
Dec 15, 2015	41.19	41.58	41.11	41.36	62,986	+0.33(+0.82%)
Dec 14, 2015	41.23	41.41	40.57	41.02	143,933	-0.25(-0.60%)
Dec 11, 2015	41.65	41.85	41.20	41.27	366,640	-0.83(-1.98%)
Dec 10, 2015	41.78	42.32	41.62	42.10	193,949	+0.22(+0.52%)
Dec 09, 2015	42.52	42.59	41.74	41.88	155,850	-0.64(-1.51%)
Dec 08, 2015	42.90	42.90	42.13	42.53	73,500	-0.38(-0.89%)
Dec 07, 2015	43.36	43.36	42.79	42.91	102,321	-0.54(-1.23%)
Dec 04, 2015	42.83	43.48	42.69	43.44	145,257	+0.58(+1.36%)
Dec 03, 2015	43.65	43.69	42.70	42.86	132,652	-0.31(-0.71%)
Dec 02, 2015	43.61	43.61	43.09	43.17	206,890	-0.35(-0.81%)
Dec 01, 2015	43.30	43.56	43.20	43.52	205,313	+0.33(+0.77%)
Nov 30, 2015	42.67	43.19	42.67	43.18	99,494	+0.60(+1.41%)
Nov 27, 2015	42.42	42.61	42.40	42.58	13,976	+0.23(+0.54%)
Nov 25, 2015	41.99	42.35	42.35	42.35	56,390	+0.33(+0.80%)
Nov 24, 2015	41.31	42.16	41.31	42.02	33,305	+0.52(+1.24%)
Nov 23, 2015	41.88	41.88	41.44	41.50	81,056	-0.45(-1.07%)
Nov 20, 2015	41.84	42.08	41.80	41.95	433,963	+0.31(+0.73%)
Nov 19, 2015	41.79	41.92	41.45	41.65	73,837	-0.04(-0.09%)
Nov 18, 2015	40.96	41.74	40.82	41.68	55,130	+1.02(+2.52%)
Nov 17, 2015	40.59	41.10	40.47	40.66	72,092	+0.21(+0.52%)
Nov 16, 2015	40.09	40.46	40.00	40.45	78,390	+0.31(+0.76%)
Nov 13, 2015	40.78	40.78	39.97	40.15	44,510	-0.41(-1.00%)
Nov 12, 2015	41.01	41.17	40.53	40.55	179,863	-0.63(-1.54%)
Nov 11, 2015	41.19	41.55	41.14	41.19	836,760	+0.03(+0.07%)
Nov 10, 2015	41.54	41.54	41.03	41.16	587,768	-0.84(-2.00%)
Nov 09, 2015	42.32	42.32	41.86	42.00	83,171	-0.49(-1.15%)
Nov 06, 2015	41.61	42.52	41.55	42.49	165,777	+1.12(+2.70%)
Nov 05, 2015	41.85	41.85	41.26	41.37	357,752	-0.26(-0.62%)
Nov 04, 2015	41.56	41.65	41.23	41.63	146,276	+0.35(+0.86%)
Nov 03, 2015	40.90	41.46	40.90	41.27	202,266	+0.20(+0.49%)
Nov 02, 2015	40.73	41.11	40.67	41.07	88,727	+0.46(+1.14%)
Oct 30, 2015	40.56	40.72	40.44	40.61	41,840	+0.51(+1.28%)
Oct 29, 2015	40.72	40.72	39.92	40.10	55,390	-0.96(-2.33%)
Oct 28, 2015	40.43	41.05	40.34	41.05	56,645	+0.94(+2.33%)
Oct 27, 2015	40.00	40.43	39.97	40.12	369,481	-0.17(-0.43%)
Oct 26, 2015	41.29	41.29	40.21	40.29	152,629	-1.02(-2.48%)
Oct 23, 2015	41.10	41.41	40.61	41.31	141,560	+0.57(+1.41%)
Oct 22, 2015	40.02	40.80	40.02	40.74	325,367	+1.03(+2.60%)
Oct 21, 2015	40.15	40.32	39.66	39.71	203,455	-0.23(-0.57%)
Oct 20, 2015	40.23	40.23	39.76	39.94	139,127	-0.36(-0.90%)
Oct 19, 2015	40.15	40.54	39.95	40.30	130,671	+0.25(+0.62%)
Oct 16, 2015	40.23	40.23	39.86	40.05	71,898	-0.11(-0.26%)
Oct 15, 2015	39.84	40.34	39.76	40.15	155,191	+0.49(+1.23%)
Oct 14, 2015	38.36	39.96	38.36	39.67	357,600	+1.36(+3.54%)
Oct 13, 2015	38.27	38.70	38.27	38.31	339,188	-0.18(-0.47%)
Oct 12, 2015	38.66	38.66	38.42	38.49	109,592	-0.08(-0.20%)
Oct 09, 2015	38.85	38.85	38.46	38.57	77,260	-0.22(-0.57%)
Oct 08, 2015	38.23	38.82	38.19	38.79	86,835	+0.22(+0.57%)
Oct 07, 2015	38.05	38.58	37.82	38.57	107,693	+0.72(+1.89%)
Oct 06, 2015	37.55	37.95	37.33	37.85	142,046	+0.70(+1.88%)
Oct 05, 2015	36.74	37.32	36.68	37.15	69,446	+0.67(+1.83%)
Oct 02, 2015	35.22	36.48	35.13	36.48	101,162	+0.88(+2.47%)