S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)