S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	38.33	38.33	37.85	37.90	64,352	-0.37(-0.96%)
Jul 30, 2015	38.04	38.35	37.88	38.27	45,678	+0.07(+0.17%)
Jul 29, 2015	37.82	38.27	37.68	38.20	263,711	+0.23(+0.62%)
Jul 28, 2015	37.43	38.22	37.01	37.97	157,700	+0.75(+2.01%)
Jul 27, 2015	37.31	37.54	36.86	37.22	186,877	-0.41(-1.10%)
Jul 24, 2015	38.44	38.50	37.55	37.63	137,761	-0.78(-2.02%)
Jul 23, 2015	37.97	38.94	37.96	38.41	122,577	+0.74(+1.98%)
Jul 22, 2015	38.27	38.27	37.21	37.67	281,261	-0.99(-2.57%)
Jul 21, 2015	38.55	38.97	38.49	38.66	236,245	+0.05(+0.12%)
Jul 20, 2015	39.13	39.14	38.60	38.61	235,417	-0.47(-1.21%)
Jul 17, 2015	39.25	39.26	38.80	39.08	109,496	-0.15(-0.39%)
Jul 16, 2015	39.53	39.53	38.98	39.24	93,262	-0.06(-0.16%)
Jul 15, 2015	39.86	39.86	39.17	39.30	131,271	-0.46(-1.15%)
Jul 14, 2015	39.49	39.80	39.44	39.76	196,177	+0.54(+1.37%)
Jul 13, 2015	39.19	39.39	38.97	39.22	290,366	+0.28(+0.71%)
Jul 10, 2015	38.79	39.08	38.69	38.94	348,298	+0.62(+1.63%)
Jul 09, 2015	39.36	39.60	38.31	38.32	301,938	-0.65(-1.68%)
Jul 08, 2015	39.56	39.56	38.77	38.97	171,846	-0.97(-2.44%)
Jul 07, 2015	39.93	40.08	38.68	39.94	304,124	-0.27(-0.66%)
Jul 06, 2015	40.60	40.85	39.97	40.21	330,098	-0.80(-1.94%)
Jul 02, 2015	40.95	41.01	41.01	41.01	193,672	+0.18(+0.43%)
Jul 01, 2015	41.46	41.68	40.76	40.83	192,534	-0.24(-0.59%)
Jun 30, 2015	41.40	41.40	40.96	41.07	68,487	+0.08(+0.19%)
Jun 29, 2015	41.91	41.93	40.95	41.00	116,121	-1.18(-2.80%)
Jun 26, 2015	43.32	43.32	42.00	42.18	69,592	-1.19(-2.75%)
Jun 25, 2015	43.67	43.67	43.32	43.37	54,500	-0.21(-0.47%)
Jun 24, 2015	44.00	44.01	43.50	43.58	65,163	-0.45(-1.02%)
Jun 23, 2015	44.16	44.26	43.86	44.03	50,164	-0.13(-0.29%)
Jun 22, 2015	44.31	44.31	43.85	44.16	62,671	+0.13(+0.29%)
Jun 19, 2015	44.31	44.31	43.77	44.03	55,351	-0.15(-0.34%)
Jun 18, 2015	43.77	44.30	43.77	44.18	54,266	+0.51(+1.18%)
Jun 17, 2015	43.91	43.91	43.48	43.66	177,275	+0.11(+0.25%)
Jun 16, 2015	43.31	43.65	43.26	43.55	115,459	+0.12(+0.29%)
Jun 15, 2015	43.02	43.54	42.71	43.43	59,308	+0.08(+0.19%)
Jun 12, 2015	43.62	43.62	43.19	43.35	54,354	-0.28(-0.63%)
Jun 11, 2015	43.81	43.81	43.43	43.62	54,642	+0.01(+0.03%)
Jun 10, 2015	43.20	43.67	43.15	43.61	399,750	+0.70(+1.63%)
Jun 09, 2015	42.95	43.00	42.48	42.91	56,310	+0.00(+0.01%)
Jun 08, 2015	43.77	43.77	42.70	42.91	75,274	-0.83(-1.90%)
Jun 05, 2015	43.53	43.79	43.09	43.74	88,553	+0.20(+0.46%)
Jun 04, 2015	43.83	43.83	43.48	43.54	116,282	-0.21(-0.48%)
Jun 03, 2015	43.92	44.08	43.70	43.75	89,382	+0.04(+0.10%)
Jun 02, 2015	44.01	44.01	43.57	43.70	63,312	-0.29(-0.66%)
Jun 01, 2015	44.11	44.25	43.66	43.99	134,897	+0.13(+0.29%)
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%)