S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	184.80	189.34	184.80	189.30	48,494	+2.64(+1.41%)
Jul 29, 2021	182.70	187.19	182.70	186.67	56,779	+4.77(+2.62%)
Jul 28, 2021	178.07	183.04	178.07	181.90	57,095	+4.85(+2.74%)
Jul 27, 2021	180.59	180.59	172.86	177.05	110,807	-4.30(-2.37%)
Jul 26, 2021	181.16	182.55	180.35	181.35	32,584	-0.79(-0.44%)
Jul 23, 2021	181.86	182.15	179.45	182.15	47,409	+1.14(+0.63%)
Jul 22, 2021	182.78	182.88	179.52	181.01	95,292	-2.81(-1.53%)
Jul 21, 2021	178.81	183.83	178.81	183.81	44,984	+5.54(+3.11%)
Jul 20, 2021	175.25	179.58	173.53	178.27	73,150	+3.63(+2.08%)
Jul 19, 2021	172.09	175.50	170.93	174.64	156,167	-0.53(-0.30%)
Jul 16, 2021	180.38	180.75	175.06	175.17	48,692	-4.11(-2.29%)
Jul 15, 2021	182.32	182.32	177.45	179.28	91,335	-3.83(-2.09%)
Jul 14, 2021	187.03	188.08	182.87	183.11	90,725	-2.18(-1.18%)
Jul 13, 2021	186.21	186.58	184.75	185.29	89,213	-2.06(-1.10%)
Jul 12, 2021	186.21	187.35	185.10	187.35	31,433	+1.72(+0.92%)
Jul 09, 2021	183.10	185.89	181.76	185.63	47,511	+3.30(+1.81%)
Jul 08, 2021	181.20	183.76	178.44	182.33	80,898	-3.20(-1.73%)
Jul 07, 2021	190.32	190.32	184.54	185.54	78,338	-3.25(-1.72%)
Jul 06, 2021	189.66	189.66	186.26	188.79	37,283	-0.22(-0.12%)
Jul 02, 2021	189.28	189.36	187.97	189.01	148,082	+1.04(+0.55%)
Jul 01, 2021	190.71	190.71	187.28	187.97	53,586	-2.72(-1.42%)
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%)