S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	163.84	166.69	163.08	166.61	56,954	+0.35(+0.21%)
Dec 29, 2022	162.46	166.99	162.46	166.26	96,909	+5.43(+3.38%)
Dec 28, 2022	162.60	164.13	160.40	160.83	88,151	-2.58(-1.58%)
Dec 27, 2022	165.84	165.84	163.39	163.41	50,588	-3.50(-2.10%)
Dec 23, 2022	166.38	167.10	164.37	166.91	36,042	-0.58(-0.35%)
Dec 22, 2022	169.91	169.91	163.90	167.49	65,160	-5.47(-3.16%)
Dec 21, 2022	169.92	173.42	169.92	172.96	36,802	+4.03(+2.38%)
Dec 20, 2022	167.63	170.62	167.45	168.93	36,391	-0.58(-0.34%)
Dec 19, 2022	172.85	172.87	168.16	169.51	43,734	-3.34(-1.94%)
Dec 16, 2022	173.16	174.88	171.14	172.85	35,071	-1.69(-0.97%)
Dec 15, 2022	178.37	178.62	174.27	174.54	50,917	-7.25(-3.99%)
Dec 14, 2022	184.22	186.09	180.50	181.79	75,522	-2.70(-1.46%)
Dec 13, 2022	188.57	190.06	182.54	184.49	108,404	+3.70(+2.05%)
Dec 12, 2022	177.78	180.78	176.72	180.78	26,855	+2.70(+1.51%)
Dec 09, 2022	179.24	180.79	177.38	178.09	23,312	-1.98(-1.10%)
Dec 08, 2022	176.54	180.38	175.37	180.07	29,958	+4.69(+2.67%)
Dec 07, 2022	173.57	176.09	172.91	175.38	32,556	+0.25(+0.14%)
Dec 06, 2022	179.58	179.58	173.57	175.13	109,786	-4.21(-2.35%)
Dec 05, 2022	180.84	182.61	177.90	179.34	35,675	-2.65(-1.46%)
Dec 02, 2022	178.66	182.25	178.12	181.99	34,873	-1.12(-0.61%)
Dec 01, 2022	185.90	186.22	181.28	183.11	53,354	-1.85(-1.00%)
Nov 30, 2022	175.19	185.00	173.78	184.96	75,144	+10.09(+5.77%)
Nov 29, 2022	176.02	177.59	174.45	174.87	61,583	-0.82(-0.46%)
Nov 28, 2022	178.14	178.92	174.90	175.69	38,906	-4.67(-2.59%)
Nov 25, 2022	181.86	181.91	180.32	180.36	24,648	-2.09(-1.14%)
Nov 23, 2022	180.18	183.85	179.98	182.45	53,610	+2.31(+1.28%)
Nov 22, 2022	176.29	180.14	175.27	180.14	33,161	+4.92(+2.81%)
Nov 21, 2022	177.67	177.78	175.10	175.22	29,732	-4.31(-2.40%)
Nov 18, 2022	180.48	181.06	177.67	179.53	39,161	+1.87(+1.05%)
Nov 17, 2022	172.20	178.46	171.67	177.66	57,881	+1.65(+0.94%)
Nov 16, 2022	180.42	180.42	175.23	176.01	77,103	-8.24(-4.47%)
Nov 15, 2022	184.61	185.99	182.31	184.25	75,842	+6.34(+3.56%)
Nov 14, 2022	178.76	181.39	177.71	177.91	52,933	-1.76(-0.98%)
Nov 11, 2022	175.31	181.05	174.29	179.67	71,272	+4.37(+2.49%)
Nov 10, 2022	168.47	175.58	167.26	175.30	80,676	+15.69(+9.83%)
Nov 09, 2022	162.25	162.32	159.50	159.61	59,927	-5.20(-3.16%)
Nov 08, 2022	163.99	167.00	162.14	164.81	119,313	+2.88(+1.78%)
Nov 07, 2022	160.84	162.45	157.94	161.94	76,871	+2.33(+1.46%)
Nov 04, 2022	157.87	160.63	155.61	159.61	87,001	+6.85(+4.48%)
Nov 03, 2022	152.41	155.38	150.41	152.76	37,303	-2.20(-1.42%)
Nov 02, 2022	159.21		154.81	154.96	55,527	-3.39(-2.14%)
Nov 01, 2022	159.46	160.45	157.30	158.35	37,675	+2.24(+1.43%)
Oct 31, 2022	157.79	157.90	155.28	156.12	27,199	-3.17(-1.99%)
Oct 28, 2022	153.70	159.57	153.70	159.29	36,195	+5.98(+3.90%)
Oct 27, 2022	155.89	157.38	153.28	153.31	44,948	-1.71(-1.10%)
Oct 26, 2022	153.89	158.79	153.11	155.02	81,839	-1.32(-0.85%)
Oct 25, 2022	152.48	157.45	152.48	156.34	29,403	+4.41(+2.90%)
Oct 24, 2022	153.08	153.08	148.98	151.94	65,511	-0.58(-0.38%)
Oct 21, 2022	146.87	152.88	145.84	152.51	66,710	+5.40(+3.67%)
Oct 20, 2022	147.07	151.12	146.07	147.11	34,254	+0.58(+0.39%)
Oct 19, 2022	145.56	148.12	144.56	146.53	242,722	-0.04(-0.03%)
Oct 18, 2022	150.81	151.44	144.31	146.57	48,052	+0.27(+0.18%)
Oct 17, 2022	146.34	147.58	145.26	146.30	32,597	+3.86(+2.71%)
Oct 14, 2022	151.05	151.05	142.23	142.44	35,871	-6.95(-4.65%)
Oct 13, 2022	139.73	151.32	137.97	149.39	77,936	+4.59(+3.17%)
Oct 12, 2022	146.74	147.03	144.77	144.80	92,003	-2.31(-1.57%)
Oct 11, 2022	148.12	149.44	145.02	147.11	68,411	-3.11(-2.07%)
Oct 10, 2022	154.55	154.55	147.29	150.22	55,981	-4.68(-3.02%)
Oct 07, 2022	159.85	160.14	154.03	154.90	85,541	-9.31(-5.67%)
Oct 06, 2022	164.98	167.37	163.78	164.22	35,825	-1.28(-0.78%)
Oct 05, 2022	161.60	166.43	159.96	165.50	57,518	+1.15(+0.70%)
Oct 04, 2022	161.59	164.49	161.59	164.34	117,642	+7.09(+4.51%)