S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	176.99	181.76	176.99	181.29	105,792	+2.98(+1.67%)
Jul 28, 2022	176.27	178.56	174.06	178.31	88,641	+4.35(+2.50%)
Jul 27, 2022	168.53	174.89	168.44	173.95	103,231	+8.48(+5.12%)
Jul 26, 2022	166.76	166.91	165.09	165.47	54,590	-2.07(-1.23%)
Jul 25, 2022	167.75	167.75	165.09	167.54	37,503	-1.02(-0.61%)
Jul 22, 2022	173.40	173.40	167.13	168.57	90,042	-5.34(-3.07%)
Jul 21, 2022	171.90	173.90	169.46	173.90	65,189	+2.68(+1.57%)
Jul 20, 2022	165.51	171.72	165.51	171.22	82,319	+5.61(+3.39%)
Jul 19, 2022	160.72	166.13	160.24	165.60	140,233	+7.46(+4.72%)
Jul 18, 2022	161.47	162.40	157.35	158.14	53,179	-0.80(-0.50%)
Jul 15, 2022	157.51	159.01	154.51	158.94	74,915	+3.22(+2.07%)
Jul 14, 2022	151.60	155.99	149.91	155.72	71,344	+3.16(+2.07%)
Jul 13, 2022	148.66	153.34	148.10	152.55	44,147	+0.92(+0.61%)
Jul 12, 2022	152.23	153.17	150.14	151.63	41,511	+0.22(+0.14%)
Jul 11, 2022	153.97	154.53	151.23	151.41	35,634	-4.45(-2.86%)
Jul 08, 2022	152.43	156.91	151.87	155.86	50,925	+1.41(+0.91%)
Jul 07, 2022	150.42	155.02	149.77	154.45	95,115	+7.11(+4.82%)
Jul 06, 2022	147.10	148.69	145.39	147.35	109,033	+0.53(+0.36%)
Jul 05, 2022	141.69	146.82	140.40	146.82	79,877	+1.70(+1.17%)
Jul 01, 2022	149.36	149.36	143.47	145.12	102,827	-5.67(-3.76%)
Jun 30, 2022	150.37	153.52	147.96	150.79	68,316	-2.05(-1.34%)
Jun 29, 2022	154.23	154.23	150.60	152.84	79,365	-3.22(-2.06%)
Jun 28, 2022	161.26	162.85	155.96	156.06	41,730	-4.47(-2.79%)
Jun 27, 2022	161.61	162.79	158.80	160.53	76,764	+0.44(+0.27%)
Jun 24, 2022	157.22	161.59	157.09	160.10	96,404	+4.97(+3.20%)
Jun 23, 2022	156.04	156.04	152.60	155.13	68,192	+0.27(+0.17%)
Jun 22, 2022	154.06	156.89	153.45	154.86	42,879	-1.59(-1.02%)
Jun 21, 2022	155.71	158.31	155.40	156.45	75,872	+3.75(+2.46%)
Jun 17, 2022	151.23	153.76	149.24	152.70	79,076	+2.52(+1.68%)
Jun 16, 2022	155.81	156.37	148.76	150.18	93,376	-10.59(-6.59%)
Jun 15, 2022	159.85	163.21	157.25	160.77	108,031	+3.02(+1.91%)
Jun 14, 2022	158.17	159.05	155.87	157.75	57,509	+1.18(+0.75%)
Jun 13, 2022	160.91	163.18	156.20	156.57	140,334	-10.71(-6.40%)
Jun 10, 2022	169.38	171.16	166.58	167.28	76,787	-5.97(-3.45%)
Jun 09, 2022	176.16	179.46	173.15	173.25	60,921	-4.48(-2.52%)
Jun 08, 2022	181.00	181.78	176.81	177.73	54,453	-4.34(-2.38%)
Jun 07, 2022	177.54	182.06	177.09	182.06	36,562	+2.17(+1.21%)
Jun 06, 2022	183.90	184.80	178.92	179.89	63,267	-0.59(-0.32%)
Jun 03, 2022	182.50	183.06	179.78	180.47	62,476	-5.66(-3.04%)
Jun 02, 2022	178.73	186.13	178.51	186.13	84,430	+6.89(+3.84%)
Jun 01, 2022	182.18	183.24	176.50	179.25	84,730	-2.05(-1.13%)
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%)