S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	228.13	228.19	224.55	224.71	22,281	-3.48(-1.52%)
Dec 28, 2023	229.09	229.63	227.76	228.19	42,003	-0.79(-0.35%)
Dec 27, 2023	230.04	230.04	227.60	228.98	25,593	-0.23(-0.10%)
Dec 26, 2023	226.32	230.33	226.32	229.21	59,402	+3.65(+1.62%)
Dec 22, 2023	225.15	226.82	224.34	225.56	29,865	+1.24(+0.55%)
Dec 21, 2023	222.25	224.62	221.51	224.32	49,895	+7.10(+3.27%)
Dec 20, 2023	222.99	224.66	217.21	217.22	97,023	-7.36(-3.28%)
Dec 19, 2023	224.05	226.02	223.22	224.58	34,845	+1.36(+0.61%)
Dec 18, 2023	223.68	224.06	220.92	223.22	46,841	-0.76(-0.34%)
Dec 15, 2023	224.47	226.60	223.01	223.98	117,712	+0.27(+0.12%)
Dec 14, 2023	217.63	224.01	217.63	223.71	88,309	+8.85(+4.12%)
Dec 13, 2023	209.97	215.31	208.10	214.86	38,311	+5.04(+2.40%)
Dec 12, 2023	209.58	209.97	208.34	209.81	78,836	-0.45(-0.21%)
Dec 11, 2023	206.61	211.03	206.61	210.26	49,381	+4.73(+2.30%)
Dec 08, 2023	202.00	206.51	202.00	205.53	37,657	+2.96(+1.46%)
Dec 07, 2023	199.46	203.16	198.61	202.57	58,155	+5.00(+2.53%)
Dec 06, 2023	200.81	202.13	197.43	197.57	82,496	-0.93(-0.47%)
Dec 05, 2023	199.50	199.56	197.00	198.50	35,023	-2.72(-1.35%)
Dec 04, 2023	199.98	201.29	197.76	201.22	57,588	-0.52(-0.26%)
Dec 01, 2023	198.14	201.91	196.46	201.74	46,052	+2.62(+1.31%)
Nov 30, 2023	201.56	201.56	197.47	199.12	51,217	-1.36(-0.68%)
Nov 29, 2023	200.40	204.06	200.20	200.48	67,452	+2.86(+1.45%)
Nov 28, 2023	197.16	198.46	195.76	197.62	53,869	-0.74(-0.37%)
Nov 27, 2023	197.63	199.80	196.76	198.36	31,477	-0.24(-0.12%)
Nov 24, 2023	197.69	198.93	197.69	198.60	12,288	+0.47(+0.24%)
Nov 22, 2023	198.83	200.96	197.76	198.13	32,399	+1.27(+0.64%)
Nov 21, 2023	199.59	199.60	195.96	196.86	39,149	-4.69(-2.33%)
Nov 20, 2023	197.75	202.03	197.75	201.56	66,056	+3.78(+1.91%)
Nov 17, 2023	197.06	198.05	195.90	197.77	48,935	+1.97(+1.01%)
Nov 16, 2023	195.70	196.63	194.19	195.80	38,535	-1.19(-0.60%)
Nov 15, 2023	195.44	199.45	194.66	196.99	69,172	+3.06(+1.58%)
Nov 14, 2023	189.47	194.11	189.47	193.94	61,469	+10.23(+5.57%)
Nov 13, 2023	183.35	184.03	181.39	183.71	33,416	-1.17(-0.63%)
Nov 10, 2023	180.13	185.57	179.05	184.88	48,078	+8.08(+4.57%)
Nov 09, 2023	181.37	182.51	176.63	176.79	68,144	-3.35(-1.86%)
Nov 08, 2023	180.84	181.72	179.13	180.14	39,234	-0.79(-0.44%)
Nov 07, 2023	179.58	182.38	179.58	180.93	27,821	+0.61(+0.34%)
Nov 06, 2023	181.74	182.16	178.69	180.32	42,632	-1.35(-0.74%)
Nov 03, 2023	177.61	182.69	177.49	181.67	39,989	+6.10(+3.48%)
Nov 02, 2023	174.22	176.12	171.47	175.57	97,698	+5.42(+3.19%)
Nov 01, 2023	169.23	170.23	166.74	170.14	60,028	+0.55(+0.32%)
Oct 31, 2023	166.77	169.90	164.81	169.59	58,779	+3.02(+1.81%)
Oct 30, 2023	169.94	170.25	164.80	166.58	71,216	-4.44(-2.60%)
Oct 27, 2023	172.51	173.05	170.33	171.02	64,206	+0.47(+0.27%)
Oct 26, 2023	171.72	173.76	169.79	170.55	120,639	-0.40(-0.23%)
Oct 25, 2023	176.05	176.64	170.45	170.95	69,221	-7.52(-4.21%)
Oct 24, 2023	177.62	179.17	176.15	178.47	52,208	+2.34(+1.33%)
Oct 23, 2023	177.34	179.32	175.69	176.14	41,321	-2.63(-1.47%)
Oct 20, 2023	181.53	182.42	178.54	178.76	80,144	-2.98(-1.64%)
Oct 19, 2023	186.70	187.17	181.06	181.74	77,124	-4.20(-2.26%)
Oct 18, 2023	187.43	188.02	185.40	185.94	95,496	-4.48(-2.35%)
Oct 17, 2023	187.50	192.19	186.04	190.42	74,856	-0.50(-0.26%)
Oct 16, 2023	187.57	191.36	187.57	190.92	29,350	+4.12(+2.20%)
Oct 13, 2023	194.40	194.40	186.56	186.80	40,384	-8.23(-4.22%)
Oct 12, 2023	197.26	197.90	193.50	195.03	25,620	-1.88(-0.95%)
Oct 11, 2023	197.18	198.02	194.88	196.91	25,522	+0.56(+0.28%)
Oct 10, 2023	193.29	198.00	192.89	196.35	53,981	+3.47(+1.80%)
Oct 09, 2023	192.66	193.40	190.56	192.89	51,840	-1.60(-0.82%)
Oct 06, 2023	188.66	195.20	188.56	194.48	40,633	+4.44(+2.33%)
Oct 05, 2023	192.07	192.88	188.89	190.05	33,323	-2.28(-1.18%)
Oct 04, 2023	191.23	193.07	189.92	192.33	26,925	+1.71(+0.90%)
Oct 03, 2023	193.56	196.01	189.79	190.62	42,753	-4.97(-2.54%)