S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	123.80	125.92	123.77	124.50	80,480	+0.39(+0.31%)
Sep 29, 2020	123.35	124.88	123.17	124.11	68,310	+0.94(+0.76%)
Sep 28, 2020	121.08	123.21	120.82	123.17	279,559	+4.08(+3.43%)
Sep 25, 2020	117.39	119.42	116.03	119.09	54,636	+1.66(+1.42%)
Sep 24, 2020	115.63	118.92	115.07	117.42	40,497	+0.95(+0.82%)
Sep 23, 2020	119.55	120.01	116.35	116.47	24,853	-3.09(-2.58%)
Sep 22, 2020	119.01	119.66	117.24	119.56	19,777	+1.50(+1.27%)
Sep 21, 2020	116.94	118.06	115.92	118.06	136,331	-1.42(-1.19%)
Sep 18, 2020	122.10	122.10	117.95	119.48	33,551	-1.48(-1.23%)
Sep 17, 2020	119.37	121.71	118.95	120.96	41,953	-1.56(-1.28%)
Sep 16, 2020	124.06	124.82	122.49	122.52	50,048	-0.77(-0.63%)
Sep 15, 2020	123.03	124.13	122.92	123.30	42,689	+1.82(+1.50%)
Sep 14, 2020	120.78	121.85	120.13	121.47	22,523	+2.86(+2.41%)
Sep 11, 2020	119.64	120.41	117.75	118.61	32,338	+0.26(+0.22%)
Sep 10, 2020	121.78	122.28	117.86	118.36	56,353	-2.04(-1.69%)
Sep 09, 2020	119.38	121.28	118.78	120.40	104,044	+3.61(+3.09%)
Sep 08, 2020	117.69	120.20	116.70	116.78	63,262	-5.23(-4.28%)
Sep 04, 2020	122.32	123.90	116.97	122.01	102,674	-0.79(-0.64%)
Sep 03, 2020	129.37	129.37	122.19	122.80	128,127	-8.24(-6.29%)
Sep 02, 2020	129.94	131.80	127.62	131.04	95,643	+2.79(+2.18%)
Sep 01, 2020	126.09	128.30	125.46	128.25	53,934	+2.90(+2.31%)
Aug 31, 2020	126.28	126.28	124.57	125.35	33,718	-0.91(-0.72%)
Aug 28, 2020	124.11	126.30	124.00	126.27	43,656	+2.80(+2.27%)
Aug 27, 2020	125.57	125.71	122.75	123.46	103,471	-2.24(-1.78%)
Aug 26, 2020	125.74	126.28	125.30	125.70	21,824	+0.34(+0.27%)
Aug 25, 2020	123.52	125.36	123.33	125.36	52,660	+2.18(+1.77%)
Aug 24, 2020	123.07	123.59	122.38	123.19	30,891	+1.57(+1.29%)
Aug 21, 2020	120.92	121.65	120.58	121.61	53,257	+0.53(+0.43%)
Aug 20, 2020	121.91	122.32	120.69	121.09	51,123	-1.70(-1.39%)
Aug 19, 2020	123.39	124.38	122.47	122.79	77,583	-0.66(-0.54%)
Aug 18, 2020	124.92	124.92	123.34	123.45	19,328	-0.98(-0.79%)
Aug 17, 2020	124.48	125.03	123.95	124.43	62,368	+0.95(+0.77%)
Aug 14, 2020	124.53	125.06	123.14	123.48	16,068	-1.02(-0.82%)
Aug 13, 2020	125.77	125.77	124.08	124.50	31,611	-1.19(-0.95%)
Aug 12, 2020	123.36	126.03	123.20	125.69	57,593	+3.12(+2.54%)
Aug 11, 2020	124.31	124.95	122.24	122.57	69,431	-1.57(-1.27%)
Aug 10, 2020	125.10	125.12	123.22	124.15	32,843	-0.48(-0.39%)
Aug 07, 2020	124.94	126.63	123.06	124.63	40,625	-0.37(-0.29%)
Aug 06, 2020	124.66	125.16	123.94	125.00	28,255	+0.13(+0.10%)
Aug 05, 2020	125.31	125.31	123.61	124.87	46,371	-0.43(-0.34%)
Aug 04, 2020	123.66	125.30	123.21	125.30	84,959	+1.97(+1.60%)
Aug 03, 2020	121.74	123.54	121.68	123.33	39,052	+2.80(+2.32%)
Jul 31, 2020	121.65	121.65	118.58	120.53	73,367	-0.47(-0.39%)
Jul 30, 2020	117.95	121.00	117.95	121.00	68,099	+2.33(+1.97%)
Jul 29, 2020	118.15	119.15	117.60	118.67	40,313	+2.09(+1.79%)
Jul 28, 2020	118.83	118.83	116.49	116.58	20,206	-2.98(-2.49%)
Jul 27, 2020	117.28	119.56	117.03	119.56	33,242	+3.46(+2.98%)
Jul 24, 2020	115.78	117.50	114.39	116.09	25,567	-1.11(-0.95%)
Jul 23, 2020	118.58	119.69	116.17	117.20	58,962	-1.32(-1.11%)
Jul 22, 2020	118.75	119.48	117.84	118.52	24,644	-0.02(-0.02%)
Jul 21, 2020	121.14	121.14	118.18	118.54	31,524	-1.41(-1.18%)
Jul 20, 2020	117.53	120.05	117.16	119.95	75,292	+2.75(+2.34%)
Jul 17, 2020	116.85	117.67	116.36	117.20	22,940	+1.18(+1.02%)
Jul 16, 2020	116.27	116.27	114.90	116.02	58,866	-1.30(-1.10%)
Jul 15, 2020	117.73	117.78	115.59	117.32	26,164	+0.80(+0.69%)
Jul 14, 2020	112.87	116.54	111.66	116.52	64,355	+2.64(+2.32%)
Jul 13, 2020	118.13	119.68	113.88	113.88	62,311	-2.46(-2.12%)
Jul 10, 2020	117.34	117.34	115.38	116.34	29,913	-0.58(-0.50%)
Jul 09, 2020	115.53	117.75	113.81	116.92	84,062	+1.96(+1.70%)
Jul 08, 2020	113.60	114.96	113.17	114.96	34,137	+2.34(+2.08%)
Jul 07, 2020	113.12	114.69	112.53	112.62	101,934	-0.77(-0.68%)
Jul 06, 2020	112.17	113.61	112.17	113.39	91,976	+3.26(+2.96%)
Jul 02, 2020	110.46	111.28	109.80	110.14	79,027	+1.28(+1.17%)