S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	103.98	106.23	103.37	106.00	51,404	+2.58(+2.49%)
May 28, 2020	106.00	106.80	102.91	103.42	142,048	-2.86(-2.69%)
May 27, 2020	105.66	106.31	102.07	106.28	60,363	+1.48(+1.41%)
May 26, 2020	105.89	106.78	104.67	104.79	50,970	+1.88(+1.82%)
May 22, 2020	102.11	103.00	101.05	102.92	118,492	+1.05(+1.03%)
May 21, 2020	104.54	104.92	101.75	101.87	55,476	-2.75(-2.63%)
May 20, 2020	102.93	105.32	102.93	104.62	121,088	+3.75(+3.71%)
May 19, 2020	101.10	103.24	100.79	100.87	144,173	-0.32(-0.31%)
May 18, 2020	97.99	101.64	97.99	101.19	191,912	+5.81(+6.09%)
May 15, 2020	94.26	95.60	93.78	95.38	44,624	-1.83(-1.88%)
May 14, 2020	94.99	97.20	93.04	97.20	130,961	+1.24(+1.29%)
May 13, 2020	98.64	99.48	94.57	95.97	142,326	-2.51(-2.55%)
May 12, 2020	102.11	102.56	98.47	98.48	190,622	-3.07(-3.03%)
May 11, 2020	100.88	102.55	100.44	101.55	42,059	-0.41(-0.40%)
May 08, 2020	100.75	101.97	99.72	101.96	62,939	+3.35(+3.40%)
May 07, 2020	98.82	99.41	97.40	98.61	61,546	+1.51(+1.56%)
May 06, 2020	96.95	98.43	96.85	97.10	50,285	+1.03(+1.07%)
May 05, 2020	96.11	97.88	95.44	96.07	69,032	+2.01(+2.13%)
May 04, 2020	92.34	94.06	91.94	94.06	68,769	+0.77(+0.83%)
May 01, 2020	95.96	96.27	92.86	93.29	92,486	-5.07(-5.15%)
Apr 30, 2020	101.50	101.50	98.36	98.36	66,768	-3.82(-3.74%)
Apr 29, 2020	98.45	102.52	98.45	102.19	358,218	+5.90(+6.13%)
Apr 28, 2020	97.76	98.54	96.25	96.29	77,623	+0.10(+0.10%)
Apr 27, 2020	95.20	96.58	94.91	96.19	71,313	+2.13(+2.27%)
Apr 24, 2020	92.70	94.19	91.47	94.05	54,945	+1.87(+2.03%)
Apr 23, 2020	92.37	93.70	91.79	92.18	62,586	+0.16(+0.17%)
Apr 22, 2020	90.24	92.40	89.80	92.03	56,515	+4.46(+5.09%)
Apr 21, 2020	89.96	90.22	87.12	87.57	58,526	-3.77(-4.12%)
Apr 20, 2020	91.29	93.24	91.08	91.33	59,960	-1.56(-1.68%)
Apr 17, 2020	93.85	94.43	91.91	92.90	75,385	+0.94(+1.02%)
Apr 16, 2020	91.95	92.11	90.25	91.96	123,333	+1.26(+1.38%)
Apr 15, 2020	91.17	91.42	89.83	90.70	68,745	-2.74(-2.93%)
Apr 14, 2020	91.93	93.56	91.76	93.44	150,326	+3.64(+4.05%)
Apr 13, 2020	88.56	90.01	88.20	89.80	48,981	+1.13(+1.27%)
Apr 09, 2020	91.34	91.85	87.86	88.68	143,081	-1.19(-1.32%)
Apr 08, 2020	88.20	90.21	86.82	89.86	80,176	+3.12(+3.60%)
Apr 07, 2020	90.83	90.83	86.74	86.74	119,139	-0.65(-0.75%)
Apr 06, 2020	82.51	87.61	82.51	87.39	110,687	+8.31(+10.51%)
Apr 03, 2020	80.23	80.94	78.30	79.08	28,636	-1.19(-1.48%)
Apr 02, 2020	77.85	80.50	77.85	80.27	61,229	+1.91(+2.43%)
Apr 01, 2020	80.15	81.62	77.61	78.36	91,800	-4.62(-5.57%)
Mar 31, 2020	83.89	85.38	82.18	82.98	140,111	-0.88(-1.05%)
Mar 30, 2020	82.34	84.07	81.80	83.86	64,010	+2.41(+2.96%)
Mar 27, 2020	83.04	84.11	81.45	81.45	66,177	-4.56(-5.30%)
Mar 26, 2020	83.18	86.04	82.63	86.01	190,422	+4.51(+5.53%)
Mar 25, 2020	81.82	85.23	79.50	81.50	189,444	-0.40(-0.48%)
Mar 24, 2020	78.41	82.02	78.05	81.90	80,559	+8.40(+11.43%)
Mar 23, 2020	73.25	74.46	69.86	73.50	179,946	+1.34(+1.86%)
Mar 20, 2020	76.56	77.67	72.16	72.16	179,185	-2.15(-2.89%)
Mar 19, 2020	69.90	76.15	68.78	74.31	128,980	+3.78(+5.36%)
Mar 18, 2020	71.41	75.35	68.03	70.53	131,922	-6.57(-8.52%)
Mar 17, 2020	72.04	77.48	68.99	77.10	177,355	+6.94(+9.89%)
Mar 16, 2020	72.51	76.77	70.16	70.16	214,996	-11.56(-14.15%)
Mar 13, 2020	79.82	81.86	74.71	81.73	197,124	+6.76(+9.02%)
Mar 12, 2020	77.65	81.89	71.68	74.97	257,994	-8.91(-10.62%)
Mar 11, 2020	86.46	87.32	83.18	83.88	172,089	-5.32(-5.96%)
Mar 10, 2020	87.56	89.20	84.77	89.20	93,806	+5.98(+7.19%)
Mar 09, 2020	83.49	87.71	83.14	83.22	185,645	-8.70(-9.47%)
Mar 06, 2020	92.17	93.13	89.59	91.92	80,978	-2.94(-3.10%)
Mar 05, 2020	95.34	97.24	94.08	94.86	58,619	-2.72(-2.79%)
Mar 04, 2020	96.17	97.58	94.50	97.58	61,380	+3.59(+3.82%)
Mar 03, 2020	97.37	98.82	93.20	93.99	130,052	-2.73(-2.83%)