S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.41	43.61	43.30	43.55	161,127	+0.35(+0.80%)
May 27, 2016	42.80	43.21	43.21	43.21	15,751	+0.35(+0.83%)
May 26, 2016	42.56	42.92	42.55	42.85	17,416	+0.29(+0.68%)
May 25, 2016	42.66	42.77	42.45	42.56	72,672	+0.07(+0.16%)
May 24, 2016	41.55	42.56	41.55	42.50	33,409	+1.08(+2.62%)
May 23, 2016	41.04	41.65	41.04	41.41	112,210	+0.43(+1.05%)
May 20, 2016	40.26	41.00	40.26	40.98	27,103	+1.07(+2.69%)
May 19, 2016	40.20	40.55	39.63	39.91	22,126	-0.54(-1.33%)
May 18, 2016	39.58	40.86	39.58	40.44	296,690	+0.65(+1.64%)
May 17, 2016	40.08	40.44	39.72	39.79	20,106	-0.45(-1.12%)
May 16, 2016	39.59	40.56	39.59	40.24	42,087	+0.73(+1.84%)
May 13, 2016	39.35	39.88	39.35	39.51	25,295	+0.29(+0.73%)
May 12, 2016	40.37	40.43	38.92	39.23	268,394	-1.02(-2.52%)
May 11, 2016	40.39	40.58	40.24	40.24	43,706	-0.08(-0.19%)
May 10, 2016	39.89	40.33	39.89	40.32	19,154	+0.62(+1.57%)
May 09, 2016	39.86	40.05	39.53	39.70	108,685	-0.16(-0.41%)
May 06, 2016	39.55	39.86	39.23	39.86	185,133	+0.11(+0.27%)
May 05, 2016	40.10	40.25	39.75	39.75	25,047	-0.12(-0.29%)
May 04, 2016	40.26	40.62	39.74	39.87	36,179	-0.62(-1.54%)
May 03, 2016	40.79	40.91	40.39	40.49	40,601	-0.52(-1.26%)
May 02, 2016	40.69	41.01	40.55	41.01	164,377	+0.40(+0.99%)
Apr 29, 2016	41.55	41.55	40.33	40.61	46,856	-1.14(-2.73%)
Apr 28, 2016	42.69	43.02	41.68	41.75	24,902	-1.30(-3.03%)
Apr 27, 2016	42.02	43.12	42.02	43.05	157,416	+0.60(+1.42%)
Apr 26, 2016	41.80	42.53	41.80	42.45	18,671	+0.85(+2.05%)
Apr 25, 2016	42.11	42.27	41.58	41.59	70,370	-0.66(-1.57%)
Apr 22, 2016	41.59	42.38	41.59	42.26	20,257	+0.91(+2.19%)
Apr 21, 2016	41.67	41.67	41.27	41.35	41,837	-0.32(-0.77%)
Apr 20, 2016	41.09	41.85	41.08	41.67	98,434	+0.58(+1.42%)
Apr 19, 2016	41.98	41.99	41.03	41.09	124,109	-0.82(-1.97%)
Apr 18, 2016	41.72	42.00	41.70	41.91	34,826	+0.03(+0.07%)
Apr 15, 2016	42.34	42.34	41.88	41.88	38,510	-0.42(-1.00%)
Apr 14, 2016	42.50	42.54	42.06	42.30	175,882	-0.47(-1.10%)
Apr 13, 2016	41.73	42.78	41.73	42.77	30,339	+1.27(+3.07%)
Apr 12, 2016	41.61	41.74	40.90	41.50	107,153	-0.04(-0.09%)
Apr 11, 2016	41.91	42.15	41.54	41.54	27,086	-0.14(-0.34%)
Apr 08, 2016	42.06	42.24	41.56	41.68	170,774	+0.02(+0.05%)
Apr 07, 2016	42.14	42.14	41.55	41.66	52,186	-0.75(-1.76%)
Apr 06, 2016	41.99	42.43	41.51	42.41	208,592	+0.26(+0.61%)
Apr 05, 2016	42.29	42.58	42.15	42.15	57,203	-0.30(-0.70%)
Apr 04, 2016	42.98	42.98	42.42	42.45	48,042	-0.58(-1.34%)
Apr 01, 2016	42.30	43.03	42.15	43.02	27,462	+0.33(+0.76%)
Mar 31, 2016	42.75	42.90	42.66	42.70	12,266	-0.21(-0.49%)
Mar 30, 2016	42.86	43.24	42.76	42.91	142,848	+0.26(+0.61%)
Mar 29, 2016	41.70	42.69	41.50	42.65	37,545	+0.77(+1.83%)
Mar 28, 2016	42.05	42.08	41.66	41.88	22,306	-0.06(-0.14%)
Mar 24, 2016	41.69	41.94	41.94	41.94	45,690	+0.03(+0.07%)
Mar 23, 2016	42.62	42.62	41.90	41.91	13,366	-0.72(-1.69%)
Mar 22, 2016	42.40	42.74	42.29	42.63	18,299	+0.03(+0.07%)
Mar 21, 2016	42.79	42.79	42.23	42.60	24,834	-0.11(-0.25%)
Mar 18, 2016	42.31	42.75	42.26	42.71	40,860	+0.57(+1.35%)
Mar 17, 2016	41.79	42.23	41.59	42.14	204,208	+0.30(+0.71%)
Mar 16, 2016	41.08	41.86	41.04	41.84	127,302	+0.63(+1.53%)
Mar 15, 2016	41.32	41.32	40.89	41.21	42,578	-0.24(-0.58%)
Mar 14, 2016	41.46	41.73	41.34	41.45	37,894	-0.23(-0.55%)
Mar 11, 2016	41.03	41.68	40.99	41.68	40,563	+1.09(+2.69%)
Mar 10, 2016	40.85	41.07	40.19	40.59	18,580	-0.04(-0.09%)
Mar 09, 2016	40.43	40.69	40.26	40.63	37,416	+0.43(+1.07%)
Mar 08, 2016	41.18	41.18	40.16	40.20	70,761	-1.26(-3.05%)
Mar 07, 2016	41.24	41.62	41.05	41.46	277,025	-0.05(-0.12%)
Mar 04, 2016	41.37	42.03	40.98	41.51	329,847	+0.20(+0.49%)
Mar 03, 2016	41.11	41.33	40.88	41.31	63,524	+0.34(+0.84%)
Mar 02, 2016	40.69	40.99	40.67	40.96	36,505	+0.33(+0.80%)