S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	131.16	131.52	129.14	131.15	40,721	-1.56(-1.18%)
Oct 29, 2020	128.84	133.60	128.84	132.71	49,578	+4.51(+3.52%)
Oct 28, 2020	130.57	131.31	128.20	128.20	53,285	-4.06(-3.07%)
Oct 27, 2020	133.89	133.89	131.89	132.26	23,101	-0.74(-0.56%)
Oct 26, 2020	134.16	135.31	131.18	133.00	69,130	-2.59(-1.91%)
Oct 23, 2020	134.89	135.64	133.88	135.59	77,199	+0.65(+0.48%)
Oct 22, 2020	133.69	135.29	132.62	134.94	58,669	+1.69(+1.27%)
Oct 21, 2020	135.74	135.89	133.22	133.25	83,902	-2.24(-1.65%)
Oct 20, 2020	136.24	136.78	134.99	135.48	41,687	+0.14(+0.10%)
Oct 19, 2020	136.65	138.20	135.15	135.34	175,509	-0.22(-0.16%)
Oct 16, 2020	137.14	137.14	135.56	135.56	26,777	-0.48(-0.36%)
Oct 15, 2020	133.67	136.39	133.04	136.05	43,082	-0.19(-0.14%)
Oct 14, 2020	137.42	137.70	135.65	136.23	37,281	-0.81(-0.59%)
Oct 13, 2020	137.40	137.88	136.49	137.04	37,128	-0.49(-0.35%)
Oct 12, 2020	138.63	138.63	136.61	137.53	46,808	+0.79(+0.58%)
Oct 09, 2020	135.25	137.14	135.25	136.74	77,907	+3.51(+2.64%)
Oct 08, 2020	132.76	133.76	132.47	133.22	39,926	+1.89(+1.44%)
Oct 07, 2020	130.22	131.56	130.22	131.34	48,281	+3.11(+2.42%)
Oct 06, 2020	128.53	131.38	127.85	128.23	73,744	-0.10(-0.08%)
Oct 05, 2020	125.05	128.39	125.05	128.33	61,675	+4.52(+3.65%)
Oct 02, 2020	124.29	126.39	123.80	123.80	42,944	-3.67(-2.88%)
Oct 01, 2020	126.33	127.81	125.88	127.48	97,754	+3.05(+2.45%)
Sep 30, 2020	123.73	125.85	123.70	124.43	80,524	+0.39(+0.31%)
Sep 29, 2020	123.28	124.81	123.10	124.04	68,348	+0.94(+0.76%)
Sep 28, 2020	121.01	123.14	120.76	123.10	279,711	+4.08(+3.43%)
Sep 25, 2020	117.32	119.35	115.97	119.02	54,666	+1.66(+1.42%)
Sep 24, 2020	115.57	118.86	115.01	117.36	40,519	+0.95(+0.82%)
Sep 23, 2020	119.49	119.94	116.28	116.41	24,866	-3.09(-2.58%)
Sep 22, 2020	118.94	119.60	117.17	119.50	19,788	+1.50(+1.27%)
Sep 21, 2020	116.88	118.00	115.86	118.00	136,406	-1.42(-1.19%)
Sep 18, 2020	122.03	122.03	117.89	119.41	33,569	-1.48(-1.23%)
Sep 17, 2020	119.30	121.65	118.89	120.89	41,976	-1.56(-1.28%)
Sep 16, 2020	123.99	124.75	122.43	122.46	50,076	-0.77(-0.63%)
Sep 15, 2020	122.96	124.06	122.85	123.23	42,713	+1.82(+1.50%)
Sep 14, 2020	120.72	121.78	120.06	121.41	22,536	+2.86(+2.41%)
Sep 11, 2020	119.57	120.35	117.68	118.55	32,356	+0.26(+0.22%)
Sep 10, 2020	121.72	122.21	117.79	118.29	56,384	-2.04(-1.69%)
Sep 09, 2020	119.31	121.21	118.72	120.33	104,101	+3.61(+3.09%)
Sep 08, 2020	117.62	120.13	116.63	116.72	63,296	-5.22(-4.28%)
Sep 04, 2020	122.25	123.83	116.91	121.94	102,730	-0.79(-0.64%)
Sep 03, 2020	129.30	129.30	122.12	122.73	128,198	-8.24(-6.29%)
Sep 02, 2020	129.87	131.72	127.55	130.97	95,696	+2.79(+2.18%)
Sep 01, 2020	126.02	128.23	125.39	128.18	53,964	+2.90(+2.31%)
Aug 31, 2020	126.22	126.22	124.50	125.29	33,737	-0.91(-0.72%)
Aug 28, 2020	124.04	126.23	123.93	126.19	43,680	+2.80(+2.27%)
Aug 27, 2020	125.50	125.64	122.69	123.40	103,528	-2.23(-1.78%)
Aug 26, 2020	125.67	126.22	125.23	125.63	21,836	+0.34(+0.27%)
Aug 25, 2020	123.46	125.30	123.26	125.30	52,688	+2.17(+1.77%)
Aug 24, 2020	123.00	123.52	122.32	123.12	30,908	+1.57(+1.29%)
Aug 21, 2020	120.86	121.59	120.52	121.55	53,286	+0.52(+0.43%)
Aug 20, 2020	121.84	122.25	120.63	121.02	51,151	-1.70(-1.39%)
Aug 19, 2020	123.32	124.32	122.41	122.72	77,626	-0.66(-0.54%)
Aug 18, 2020	124.85	124.85	123.27	123.39	19,338	-0.98(-0.79%)
Aug 17, 2020	124.42	124.96	123.88	124.37	62,402	+0.95(+0.77%)
Aug 14, 2020	124.47	124.99	123.07	123.42	16,076	-1.02(-0.82%)
Aug 13, 2020	125.70	125.70	124.01	124.44	31,629	-1.19(-0.94%)
Aug 12, 2020	123.30	125.96	123.13	125.62	57,625	+3.11(+2.54%)
Aug 11, 2020	124.24	124.88	122.17	122.51	69,469	-1.57(-1.27%)
Aug 10, 2020	125.03	125.05	123.15	124.08	32,861	-0.48(-0.39%)
Aug 07, 2020	124.87	126.56	123.00	124.56	40,647	-0.37(-0.29%)
Aug 06, 2020	124.59	125.09	123.88	124.93	28,271	+0.13(+0.10%)
Aug 05, 2020	125.25	125.25	123.54	124.80	46,396	-0.42(-0.34%)
Aug 04, 2020	123.59	125.23	123.14	125.23	85,005	+1.97(+1.60%)