S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	60.31	60.53	59.47	59.61	93,824	-0.51(-0.85%)
Jun 29, 2017	61.17	61.17	59.09	60.13	59,659	-1.35(-2.20%)
Jun 28, 2017	60.84	61.54	60.29	61.48	52,575	+1.19(+1.97%)
Jun 27, 2017	61.63	61.63	60.24	60.29	144,747	-1.60(-2.58%)
Jun 26, 2017	62.91	63.09	61.58	61.89	53,372	-0.41(-0.65%)
Jun 23, 2017	61.68	62.60	61.36	62.29	56,212	+0.60(+0.97%)
Jun 22, 2017	61.55	62.02	61.05	61.69	52,379	+0.34(+0.55%)
Jun 21, 2017	60.92	61.44	60.75	61.35	217,966	+0.87(+1.44%)
Jun 20, 2017	61.45	61.64	60.46	60.48	66,660	-0.83(-1.36%)
Jun 19, 2017	60.69	61.33	60.16	61.32	31,892	+1.27(+2.11%)
Jun 16, 2017	60.23	60.72	59.78	60.05	25,767	-0.26(-0.44%)
Jun 15, 2017	59.86	60.45	59.77	60.31	149,317	-0.51(-0.84%)
Jun 14, 2017	61.93	61.93	60.21	60.82	483,340	-0.88(-1.42%)
Jun 13, 2017	61.94	62.50	61.12	61.70	119,566	+0.25(+0.41%)
Jun 12, 2017	61.15	61.81	59.83	61.45	272,395	-0.43(-0.70%)
Jun 09, 2017	65.13	65.20	60.74	61.89	172,147	-2.79(-4.31%)
Jun 08, 2017	63.67	64.68	63.24	64.67	117,259	+1.41(+2.23%)
Jun 07, 2017	63.33	63.66	62.94	63.27	71,633	+0.16(+0.26%)
Jun 06, 2017	62.37	63.54	62.34	63.10	54,245	+0.45(+0.72%)
Jun 05, 2017	62.69	63.17	62.46	62.65	69,779	-0.10(-0.15%)
Jun 02, 2017	62.76	62.88	62.20	62.74	177,526	+0.25(+0.40%)
Jun 01, 2017	62.50	62.52	62.07	62.49	179,812	+0.18(+0.29%)
May 31, 2017	62.94	63.07	61.87	62.31	60,676	-0.16(-0.26%)
May 30, 2017	62.16	62.72	62.16	62.47	65,624	+0.45(+0.73%)
May 26, 2017	61.89	62.04	61.36	62.02	58,798	+0.08(+0.12%)
May 25, 2017	62.05	62.43	61.77	61.94	61,191	+0.24(+0.39%)
May 24, 2017	61.34	61.80	61.19	61.70	159,139	+0.73(+1.20%)
May 23, 2017	61.25	61.25	60.57	60.97	27,973	-0.27(-0.44%)
May 22, 2017	60.58	61.26	60.57	61.24	60,842	+1.08(+1.80%)
May 19, 2017	59.81	60.45	59.78	60.16	95,699	+0.84(+1.42%)
May 18, 2017	58.37	59.48	58.12	59.32	264,519	+0.93(+1.59%)
May 17, 2017	60.49	60.94	58.34	58.39	259,409	-3.07(-4.99%)
May 16, 2017	60.66	61.47	60.38	61.46	111,886	+1.03(+1.71%)
May 15, 2017	59.62	60.54	59.36	60.43	51,695	+1.23(+2.07%)
May 12, 2017	59.33	59.35	58.84	59.20	68,247	-0.08(-0.13%)
May 11, 2017	58.81	59.62	58.45	59.28	104,411	+0.22(+0.38%)
May 10, 2017	58.57	59.20	58.45	59.06	86,986	+0.96(+1.64%)
May 09, 2017	57.16	58.20	57.16	58.10	170,511	+1.14(+2.00%)
May 08, 2017	57.12	57.26	56.87	56.96	158,080	-0.14(-0.25%)
May 05, 2017	56.78	57.11	56.37	57.11	25,570	+0.50(+0.89%)
May 04, 2017	56.81	56.87	56.33	56.61	48,647	-0.11(-0.19%)
May 03, 2017	56.45	56.86	56.37	56.71	229,488	-0.05(-0.08%)
May 02, 2017	57.37	57.37	56.59	56.76	155,298	-0.92(-1.59%)
May 01, 2017	57.43	57.69	56.94	57.68	200,758	+0.37(+0.64%)
Apr 28, 2017	58.51	58.65	57.27	57.31	201,547	-1.24(-2.11%)
Apr 27, 2017	58.27	58.57	58.15	58.55	85,056	+0.66(+1.13%)
Apr 26, 2017	58.48	58.48	57.44	57.89	150,748	-0.85(-1.45%)
Apr 25, 2017	58.42	58.89	58.42	58.74	141,571	+0.56(+0.96%)
Apr 24, 2017	58.09	58.30	57.84	58.18	101,658	+0.92(+1.60%)
Apr 21, 2017	57.35	57.44	56.82	57.26	212,029	-0.33(-0.57%)
Apr 20, 2017	57.10	57.65	56.81	57.59	56,753	+0.86(+1.51%)
Apr 19, 2017	57.02	57.35	56.70	56.73	22,459	+0.02(+0.03%)
Apr 18, 2017	56.10	56.73	55.99	56.71	115,406	+0.36(+0.63%)
Apr 17, 2017	55.83	56.39	55.80	56.35	111,185	+0.68(+1.21%)
Apr 13, 2017	55.95	56.57	55.66	55.68	56,819	-0.46(-0.83%)
Apr 12, 2017	56.98	56.98	56.05	56.14	56,575	-0.93(-1.62%)
Apr 11, 2017	57.21	57.21	56.14	57.07	339,537	-0.53(-0.92%)
Apr 10, 2017	57.59	57.91	57.35	57.60	27,386	-0.00(-0.00%)
Apr 07, 2017	57.01	57.90	57.01	57.60	77,675	+0.44(+0.78%)
Apr 06, 2017	56.75	57.27	56.28	57.16	59,485	+0.30(+0.53%)
Apr 05, 2017	57.68	57.90	56.83	56.86	65,876	-0.60(-1.04%)
Apr 04, 2017	57.38	57.86	57.28	57.45	33,377	-0.22(-0.38%)