S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	181.90	182.87	178.67	181.30	73,719	-1.02(-0.56%)
May 27, 2022	177.01	182.63	177.01	182.32	67,302	+7.70(+4.41%)
May 26, 2022	166.92	175.48	166.68	174.62	94,327	+6.83(+4.07%)
May 25, 2022	163.72	169.03	163.72	167.79	59,383	+2.82(+1.71%)
May 24, 2022	167.77	167.77	163.22	164.97	83,448	-5.43(-3.19%)
May 23, 2022	170.25	170.91	166.63	170.40	108,461	+0.06(+0.03%)
May 20, 2022	173.32	173.55	163.29	170.34	158,607	+0.07(+0.04%)
May 19, 2022	168.01	173.61	167.37	170.27	60,166	+1.35(+0.80%)
May 18, 2022	173.00	176.83	167.90	168.93	117,344	-7.12(-4.05%)
May 17, 2022	172.97	176.22	171.71	176.05	154,517	+7.84(+4.66%)
May 16, 2022	169.44	171.74	167.88	168.21	128,473	-2.59(-1.52%)
May 13, 2022	163.96	171.97	163.94	170.80	112,826	+10.78(+6.73%)
May 12, 2022	155.87	161.69	155.38	160.02	164,222	+2.04(+1.29%)
May 11, 2022	163.41	166.37	157.77	157.98	104,724	-7.05(-4.27%)
May 10, 2022	167.10	167.97	161.13	165.03	128,672	+3.00(+1.85%)
May 09, 2022	168.94	170.67	161.30	162.03	164,570	-10.71(-6.20%)
May 06, 2022	173.87	176.17	168.99	172.74	186,131	-2.93(-1.67%)
May 05, 2022	182.26	182.53	173.62	175.66	83,218	-10.46(-5.62%)
May 04, 2022	180.14	186.28	174.78	186.12	157,355	+6.82(+3.80%)
May 03, 2022	177.14	180.60	175.61	179.30	113,083	+2.15(+1.22%)