S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	191.32	191.32	189.77	190.68	38,201	-0.88(-0.46%)
Jun 29, 2021	190.00	191.56	189.50	191.56	40,231	+1.50(+0.79%)
Jun 28, 2021	186.35	190.41	186.35	190.07	67,490	+5.03(+2.72%)
Jun 25, 2021	186.31	187.39	184.60	185.04	18,284	-0.72(-0.39%)
Jun 24, 2021	183.15	186.03	183.15	185.76	44,185	+4.46(+2.46%)
Jun 23, 2021	179.88	182.21	179.88	181.30	24,053	+1.57(+0.87%)
Jun 22, 2021	178.67	179.74	177.80	179.74	31,944	+1.09(+0.61%)
Jun 21, 2021	177.92	179.08	176.88	178.65	107,535	+0.89(+0.50%)
Jun 18, 2021	180.42	180.83	176.19	177.75	49,671	-4.61(-2.53%)
Jun 17, 2021	179.98	183.69	179.65	182.36	33,717	+1.72(+0.95%)
Jun 16, 2021	181.44	182.19	178.67	180.65	99,906	-0.19(-0.10%)
Jun 15, 2021	182.49	183.69	180.40	180.83	55,132	-2.24(-1.22%)
Jun 14, 2021	180.56	183.37	180.36	183.07	79,871	+3.00(+1.67%)
Jun 11, 2021	178.95	180.07	178.91	180.07	25,122	+1.35(+0.75%)
Jun 10, 2021	177.62	179.41	176.68	178.72	17,824	+1.88(+1.06%)
Jun 09, 2021	178.75	178.75	176.70	176.84	51,109	-0.95(-0.53%)
Jun 08, 2021	178.45	178.91	175.39	177.79	54,944	+0.58(+0.33%)
Jun 07, 2021	177.64	177.64	176.06	177.21	36,746	-0.86(-0.48%)
Jun 04, 2021	175.50	178.67	175.50	178.07	64,395	+4.28(+2.46%)
Jun 03, 2021	175.12	175.71	173.45	173.79	48,516	-3.27(-1.85%)
Jun 02, 2021	176.52	177.43	175.97	177.06	22,767	+0.62(+0.35%)
Jun 01, 2021	178.28	179.72	174.96	176.43	52,617	-0.75(-0.43%)
May 28, 2021	177.23	177.94	176.44	177.19	18,797	+0.90(+0.51%)
May 27, 2021	174.48	177.06	174.06	176.28	34,238	+1.76(+1.01%)
May 26, 2021	172.88	174.61	172.58	174.52	38,851	+1.84(+1.07%)
May 25, 2021	173.62	174.75	171.76	172.68	58,071	+0.06(+0.03%)
May 24, 2021	170.78	173.35	170.50	172.62	107,652	+3.57(+2.11%)
May 21, 2021	171.81	171.81	168.66	169.05	32,125	-0.80(-0.47%)
May 20, 2021	166.82	170.49	166.82	169.85	60,073	+4.17(+2.52%)
May 19, 2021	158.37	166.06	158.37	165.68	156,932	+3.65(+2.25%)
May 18, 2021	163.71	165.21	161.97	162.03	85,749	-0.66(-0.41%)
May 17, 2021	161.80	162.69	159.50	162.69	68,992	-0.62(-0.38%)
May 14, 2021	160.86	164.41	158.94	163.32	55,176	+5.03(+3.18%)
May 13, 2021	159.41	161.87	155.88	158.28	114,523	+1.10(+0.70%)
May 12, 2021	161.48	162.56	156.85	157.18	162,717	-7.60(-4.61%)
May 11, 2021	157.67	165.20	157.10	164.79	133,630	+1.20(+0.73%)
May 10, 2021	172.31	172.31	163.48	163.59	139,201	-9.66(-5.57%)
May 07, 2021	171.69	174.31	171.45	173.24	76,349	+3.32(+1.95%)
May 06, 2021	170.05	170.57	167.12	169.92	58,109	-0.55(-0.32%)
May 05, 2021	170.59	172.66	168.86	170.47	250,649	+1.36(+0.80%)
May 04, 2021	170.50	171.02	166.43	169.11	108,853	-3.15(-1.83%)
May 03, 2021	176.20	176.26	172.02	172.26	171,161	-2.99(-1.71%)
Apr 30, 2021	179.09	179.55	174.84	175.25	173,022	-7.47(-4.09%)
Apr 29, 2021	186.66	186.66	180.52	182.73	266,300	-2.04(-1.10%)
Apr 28, 2021	186.89	187.23	184.24	184.77	69,838	-2.88(-1.54%)
Apr 27, 2021	190.41	190.41	187.24	187.65	54,429	-1.54(-0.81%)
Apr 26, 2021	186.26	189.59	185.68	189.19	81,906	+3.73(+2.01%)
Apr 23, 2021	181.34	186.34	181.34	185.46	53,369	+5.83(+3.24%)
Apr 22, 2021	182.18	183.83	179.05	179.63	82,540	-2.56(-1.40%)
Apr 21, 2021	176.00	182.25	175.16	182.19	96,814	+5.63(+3.19%)
Apr 20, 2021	180.01	180.18	175.16	176.56	124,019	-4.24(-2.35%)
Apr 19, 2021	184.36	185.16	178.99	180.81	150,546	-4.93(-2.65%)
Apr 16, 2021	186.61	186.86	184.93	185.73	86,360	+0.37(+0.20%)
Apr 15, 2021	184.94	185.90	182.91	185.36	111,139	+2.78(+1.53%)
Apr 14, 2021	183.72	186.15	182.01	182.58	102,398	-1.04(-0.57%)
Apr 13, 2021	184.79	185.58	181.77	183.62	136,471	-0.45(-0.24%)
Apr 12, 2021	186.34	186.34	182.81	184.07	80,791	-2.82(-1.51%)
Apr 09, 2021	187.38	187.44	185.63	186.89	69,612	-1.67(-0.88%)
Apr 08, 2021	188.68	188.81	186.34	188.56	77,037	+2.48(+1.33%)
Apr 07, 2021	188.59	188.72	185.13	186.08	172,480	-2.28(-1.21%)
Apr 06, 2021	189.37	190.46	186.90	188.36	80,546	-1.85(-0.97%)
Apr 05, 2021	190.63	190.77	187.65	190.21	191,004	+2.77(+1.48%)