S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.88	44.10	43.63	43.87	118,972	+0.04(+0.10%)
May 28, 2015	43.89	44.04	43.57	43.82	331,018	-0.07(-0.15%)
May 27, 2015	42.45	43.92	42.38	43.89	203,414	+1.58(+3.74%)
May 26, 2015	42.94	42.94	42.12	42.31	231,600	-0.60(-1.40%)
May 22, 2015	42.78	42.91	42.91	42.91	73,040	+0.26(+0.61%)
May 21, 2015	42.79	42.79	42.38	42.65	92,625	+0.15(+0.36%)
May 20, 2015	42.55	42.82	42.38	42.49	521,374	+0.01(+0.03%)
May 19, 2015	42.87	42.97	42.37	42.48	66,903	-0.32(-0.76%)
May 18, 2015	42.17	42.81	42.09	42.80	58,879	+0.75(+1.79%)
May 15, 2015	42.08	42.11	41.83	42.05	119,904	-0.00(-0.01%)
May 14, 2015	41.71	42.17	41.69	42.06	221,438	+0.60(+1.45%)
May 13, 2015	41.50	41.85	41.39	41.46	27,419	+0.10(+0.23%)
May 12, 2015	41.22	41.47	40.98	41.36	29,153	-0.15(-0.36%)
May 11, 2015	41.40	41.69	41.30	41.51	45,912	+0.09(+0.21%)
May 08, 2015	41.36	41.61	41.32	41.42	251,095	+0.32(+0.78%)
May 07, 2015	40.78	41.16	40.71	41.10	38,741	+0.55(+1.35%)
May 06, 2015	40.56	40.75	40.19	40.55	66,540	+0.09(+0.21%)
May 05, 2015	41.19	41.19	40.38	40.47	86,650	-0.83(-2.01%)
May 04, 2015	41.38	41.48	41.14	41.30	86,314	+0.04(+0.10%)
May 01, 2015	40.55	41.26	40.55	41.26	167,364	+0.91(+2.27%)
Apr 30, 2015	40.71	40.85	40.17	40.34	231,359	-0.42(-1.04%)
Apr 29, 2015	40.71	40.97	40.41	40.76	125,443	-0.05(-0.13%)
Apr 28, 2015	40.60	40.82	40.07	40.82	103,483	+0.19(+0.47%)
Apr 27, 2015	40.60	41.25	40.53	40.63	145,532	+0.06(+0.15%)
Apr 24, 2015	41.55	41.89	40.44	40.56	314,418	-1.39(-3.31%)
Apr 23, 2015	42.10	42.10	41.63	41.95	83,405	-0.50(-1.18%)
Apr 22, 2015	42.55	42.55	42.00	42.45	42,325	+0.06(+0.15%)
Apr 21, 2015	42.44	42.47	42.25	42.39	56,938	+0.20(+0.49%)
Apr 20, 2015	42.03	42.29	41.95	42.18	113,305	+0.35(+0.83%)
Apr 17, 2015	42.24	42.28	41.57	41.84	61,793	-0.82(-1.92%)
Apr 16, 2015	42.28	42.69	42.28	42.66	81,405	+0.18(+0.43%)
Apr 15, 2015	41.85	42.52	41.85	42.48	77,389	+0.86(+2.06%)
Apr 14, 2015	42.17	42.17	41.48	41.62	126,459	-0.57(-1.36%)
Apr 13, 2015	42.25	42.46	42.15	42.19	49,842	-0.08(-0.18%)
Apr 10, 2015	42.19	42.27	42.05	42.27	158,805	+0.18(+0.42%)
Apr 09, 2015	41.47	42.11	41.46	42.09	33,506	+0.43(+1.04%)
Apr 08, 2015	41.32	41.73	41.32	41.66	115,593	+0.30(+0.71%)
Apr 07, 2015	41.46	41.78	41.36	41.36	87,815	-0.05(-0.11%)
Apr 06, 2015	40.97	41.50	40.75	41.41	99,306	+0.08(+0.20%)
Apr 02, 2015	41.43	41.33	41.33	41.33	264,878	-0.08(-0.18%)
Apr 01, 2015	41.64	41.64	40.98	41.40	452,339	-0.37(-0.89%)
Mar 31, 2015	42.08	42.08	41.04	41.77	180,514	-0.50(-1.18%)
Mar 30, 2015	42.11	42.30	41.80	42.27	237,408	+0.39(+0.92%)
Mar 27, 2015	40.65	41.93	40.47	41.89	116,769	+1.29(+3.17%)
Mar 26, 2015	40.39	40.86	39.86	40.60	210,192	-0.30(-0.75%)
Mar 25, 2015	42.91	42.91	40.87	40.91	150,510	-1.98(-4.62%)
Mar 24, 2015	43.43	43.43	42.87	42.89	117,589	-0.32(-0.74%)
Mar 23, 2015	43.43	43.43	43.21	43.21	178,452	-0.20(-0.47%)
Mar 20, 2015	43.46	43.49	42.98	43.41	308,151	+0.53(+1.24%)
Mar 19, 2015	42.47	42.96	42.47	42.88	311,732	+0.33(+0.77%)
Mar 18, 2015	42.28	42.78	41.80	42.55	2,432,874	+0.21(+0.49%)
Mar 17, 2015	42.40	42.53	42.02	42.34	82,490	-0.20(-0.47%)
Mar 16, 2015	42.24	42.56	42.24	42.54	228,279	+0.59(+1.40%)
Mar 13, 2015	41.99	42.10	41.54	41.96	91,186	-0.04(-0.09%)
Mar 12, 2015	41.55	42.02	41.48	42.00	115,059	+0.21(+0.51%)
Mar 11, 2015	41.86	42.15	41.67	41.78	187,960	+0.07(+0.16%)
Mar 10, 2015	42.02	42.13	41.72	41.72	94,575	-0.62(-1.46%)
Mar 09, 2015	42.36	42.40	42.07	42.34	80,246	+0.18(+0.42%)
Mar 06, 2015	42.32	42.46	41.98	42.16	147,957	-0.26(-0.61%)
Mar 05, 2015	42.53	42.59	42.17	42.42	206,430	+0.02(+0.06%)
Mar 04, 2015	42.24	42.45	41.89	42.39	355,117	+0.09(+0.21%)
Mar 03, 2015	42.85	42.85	42.31	42.30	288,145	-0.64(-1.49%)