S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	177.13	177.84	176.35	177.09	18,807	+0.90(+0.51%)
May 27, 2021	174.39	176.96	173.96	176.19	34,257	+1.76(+1.01%)
May 26, 2021	172.78	174.51	172.48	174.43	38,873	+1.84(+1.07%)
May 25, 2021	173.52	174.66	171.67	172.58	58,102	+0.06(+0.03%)
May 24, 2021	170.69	173.26	170.40	172.52	107,711	+3.57(+2.11%)
May 21, 2021	171.71	171.71	168.57	168.96	32,143	-0.80(-0.47%)
May 20, 2021	166.73	170.39	166.73	169.76	60,106	+4.17(+2.52%)
May 19, 2021	158.29	165.97	158.29	165.59	157,017	+3.65(+2.25%)
May 18, 2021	163.62	165.12	161.88	161.94	85,796	-0.66(-0.41%)
May 17, 2021	161.72	162.61	159.42	162.61	69,029	-0.62(-0.38%)
May 14, 2021	160.77	164.32	158.85	163.23	55,206	+5.03(+3.18%)
May 13, 2021	159.32	161.78	155.79	158.20	114,586	+1.10(+0.70%)
May 12, 2021	161.39	162.47	156.76	157.10	162,805	-7.60(-4.61%)
May 11, 2021	157.58	165.11	157.02	164.70	133,702	+1.20(+0.73%)
May 10, 2021	172.22	172.22	163.39	163.50	139,277	-9.65(-5.57%)
May 07, 2021	171.60	174.22	171.36	173.15	76,391	+3.32(+1.95%)
May 06, 2021	169.96	170.48	167.03	169.83	58,141	-0.54(-0.32%)
May 05, 2021	170.49	172.57	168.77	170.37	250,786	+1.36(+0.80%)
May 04, 2021	170.40	170.93	166.34	169.02	108,912	-3.15(-1.83%)
May 03, 2021	176.10	176.17	171.92	172.17	171,254	-2.99(-1.71%)
Apr 30, 2021	178.99	179.45	174.74	175.16	173,117	-7.47(-4.09%)
Apr 29, 2021	186.56	186.56	180.42	182.63	266,445	-2.04(-1.11%)
Apr 28, 2021	186.79	187.13	184.14	184.67	69,876	-2.88(-1.54%)
Apr 27, 2021	190.31	190.31	187.14	187.55	54,458	-1.54(-0.81%)
Apr 26, 2021	186.16	189.48	185.58	189.09	81,951	+3.72(+2.01%)
Apr 23, 2021	181.24	186.24	181.24	185.36	53,398	+5.82(+3.24%)
Apr 22, 2021	182.08	183.73	178.95	179.54	82,585	-2.56(-1.40%)
Apr 21, 2021	175.90	182.15	175.07	182.09	96,866	+5.63(+3.19%)
Apr 20, 2021	179.91	180.08	175.06	176.47	124,087	-4.24(-2.35%)
Apr 19, 2021	184.26	185.06	178.89	180.71	150,629	-4.92(-2.65%)
Apr 16, 2021	186.51	186.76	184.83	185.63	86,407	+0.37(+0.20%)
Apr 15, 2021	184.84	185.80	182.81	185.26	111,199	+2.78(+1.53%)
Apr 14, 2021	183.62	186.05	181.91	182.48	102,454	-1.04(-0.57%)
Apr 13, 2021	184.69	185.48	181.67	183.52	136,545	-0.44(-0.24%)
Apr 12, 2021	186.24	186.24	182.71	183.97	80,835	-2.82(-1.51%)
Apr 09, 2021	187.27	187.33	185.53	186.79	69,650	-1.66(-0.88%)
Apr 08, 2021	188.57	188.71	186.24	188.45	77,079	+2.48(+1.33%)
Apr 07, 2021	188.49	188.62	185.03	185.98	172,574	-2.28(-1.21%)
Apr 06, 2021	189.26	190.35	186.80	188.25	80,590	-1.85(-0.97%)
Apr 05, 2021	190.52	190.66	187.55	190.11	191,108	+2.76(+1.48%)
Apr 01, 2021	184.26	187.34	183.68	187.34	97,409	+6.27(+3.46%)
Mar 31, 2021	177.49	182.82	177.49	181.07	163,228	+5.93(+3.38%)
Mar 30, 2021	172.93	175.91	171.63	175.15	63,648	+1.34(+0.77%)
Mar 29, 2021	177.76	178.09	172.07	173.81	172,401	-5.36(-2.99%)
Mar 26, 2021	172.89	179.22	172.26	179.17	150,505	+7.11(+4.13%)
Mar 25, 2021	168.98	172.63	165.96	172.06	212,968	+0.57(+0.34%)
Mar 24, 2021	179.26	179.26	171.40	171.48	186,364	-4.65(-2.64%)
Mar 23, 2021	184.03	184.03	175.18	176.13	132,871	-7.61(-4.14%)
Mar 22, 2021	183.35	185.90	181.22	183.74	136,521	+2.42(+1.33%)
Mar 19, 2021	178.55	182.46	176.39	181.32	268,422	+3.05(+1.71%)
Mar 18, 2021	184.01	184.73	178.05	178.27	95,209	-8.62(-4.61%)
Mar 17, 2021	182.81	188.16	180.16	186.89	104,033	+1.92(+1.04%)
Mar 16, 2021	185.28	188.09	183.53	184.97	149,357	+1.31(+0.71%)
Mar 15, 2021	181.70	183.75	179.62	183.66	215,945	+3.32(+1.84%)
Mar 12, 2021	178.57	180.60	177.25	180.34	116,235	-1.55(-0.85%)
Mar 11, 2021	178.24	182.07	178.16	181.90	193,749	+8.86(+5.12%)
Mar 10, 2021	177.84	178.88	172.95	173.03	189,003	-1.92(-1.10%)
Mar 09, 2021	171.21	176.43	170.64	174.95	190,976	+9.95(+6.03%)
Mar 08, 2021	173.29	174.75	164.83	165.00	201,008	-8.41(-4.85%)
Mar 05, 2021	172.26	173.77	162.60	173.41	201,165	+4.33(+2.56%)
Mar 04, 2021	177.88	178.24	166.76	169.08	335,283	-10.04(-5.61%)
Mar 03, 2021	185.29	186.64	178.81	179.12	150,472	-5.86(-3.17%)
Mar 02, 2021	192.20	192.20	184.99	184.99	178,185	-6.58(-3.44%)