S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	49.19	49.21	48.89	49.03	79,126	+0.12(+0.24%)
Oct 28, 2016	49.73	49.76	48.87	48.92	72,371	-0.60(-1.20%)
Oct 27, 2016	50.52	50.61	49.46	49.52	51,203	-0.60(-1.19%)
Oct 26, 2016	49.92	50.49	49.92	50.11	99,513	-0.20(-0.40%)
Oct 25, 2016	50.30	50.46	50.18	50.31	56,514	+0.05(+0.10%)
Oct 24, 2016	49.79	50.31	49.79	50.27	102,111	+0.82(+1.65%)
Oct 21, 2016	49.27	49.52	48.97	49.45	83,593	-0.17(-0.35%)
Oct 20, 2016	49.25	49.71	48.98	49.62	30,129	+0.38(+0.76%)
Oct 19, 2016	48.97	49.33	48.49	49.25	84,884	-0.09(-0.18%)
Oct 18, 2016	49.37	49.58	49.17	49.33	227,636	+0.55(+1.12%)
Oct 17, 2016	49.07	49.23	48.78	48.78	45,264	-0.30(-0.61%)
Oct 14, 2016	49.22	49.71	49.04	49.08	43,878	+0.33(+0.67%)
Oct 13, 2016	48.85	49.02	47.96	48.76	84,999	-0.57(-1.15%)
Oct 12, 2016	49.72	49.72	48.97	49.32	199,912	-0.36(-0.72%)
Oct 11, 2016	50.93	50.93	49.32	49.68	104,064	-1.36(-2.66%)
Oct 10, 2016	51.46	51.76	51.00	51.04	120,099	-0.13(-0.24%)
Oct 07, 2016	51.52	51.52	50.73	51.16	251,505	-0.38(-0.73%)
Oct 06, 2016	51.19	51.58	50.87	51.54	145,546	+0.30(+0.58%)
Oct 05, 2016	50.86	51.51	50.80	51.24	90,793	+0.59(+1.16%)
Oct 04, 2016	50.94	51.12	50.53	50.65	93,893	-0.16(-0.32%)
Oct 03, 2016	51.66	51.66	50.66	50.81	114,358	-0.34(-0.66%)
Sep 30, 2016	50.60	51.40	50.60	51.15	223,265	+0.76(+1.51%)
Sep 29, 2016	50.29	50.67	49.64	50.39	144,406	+0.08(+0.15%)
Sep 28, 2016	50.30	50.55	49.92	50.31	78,603	+0.16(+0.33%)
Sep 27, 2016	48.99	50.15	48.99	50.15	25,071	+1.10(+2.24%)
Sep 26, 2016	49.27	49.46	48.93	49.05	63,349	-0.54(-1.09%)
Sep 23, 2016	50.04	50.12	49.58	49.59	41,388	-0.55(-1.09%)
Sep 22, 2016	50.03	50.20	49.97	50.14	62,407	+0.45(+0.91%)
Sep 21, 2016	49.32	49.71	49.04	49.69	46,934	+0.62(+1.26%)
Sep 20, 2016	49.72	49.72	49.06	49.07	45,745	-0.36(-0.72%)
Sep 19, 2016	49.44	49.97	49.19	49.43	324,545	+0.29(+0.59%)
Sep 16, 2016	49.56	49.57	48.66	49.14	192,009	+0.03(+0.07%)
Sep 15, 2016	47.94	49.20	47.94	49.11	80,516	+1.13(+2.36%)
Sep 14, 2016	47.68	48.02	47.33	47.97	49,658	+0.36(+0.75%)
Sep 13, 2016	47.89	48.38	47.32	47.62	110,782	-0.43(-0.90%)
Sep 12, 2016	46.90	48.07	46.67	48.05	66,088	+0.80(+1.69%)
Sep 09, 2016	48.76	48.76	47.15	47.25	98,203	-1.84(-3.76%)
Sep 08, 2016	49.15	49.19	48.80	49.10	35,718	-0.26(-0.53%)
Sep 07, 2016	49.82	49.82	49.20	49.36	296,411	-0.54(-1.08%)
Sep 06, 2016	50.28	50.28	49.61	49.89	122,454	-0.32(-0.63%)
Sep 02, 2016	50.33	50.21	50.21	50.21	41,944	+0.16(+0.31%)
Sep 01, 2016	49.46	50.08	49.22	50.05	54,764	+0.63(+1.28%)
Aug 31, 2016	49.57	49.59	49.07	49.42	206,071	-0.14(-0.29%)
Aug 30, 2016	49.38	49.88	49.36	49.57	154,635	+0.14(+0.29%)
Aug 29, 2016	49.44	49.67	49.39	49.42	29,247	+0.10(+0.19%)
Aug 26, 2016	49.16	49.69	48.98	49.33	218,918	+0.25(+0.51%)
Aug 25, 2016	48.89	49.25	48.81	49.08	37,490	+0.21(+0.43%)
Aug 24, 2016	49.29	49.39	48.73	48.87	92,563	-0.37(-0.76%)
Aug 23, 2016	49.39	49.57	49.24	49.24	57,533	+0.12(+0.23%)
Aug 22, 2016	48.97	49.18	48.77	49.13	98,171	+0.33(+0.67%)
Aug 19, 2016	48.19	49.03	48.14	48.80	101,437	+0.65(+1.36%)
Aug 18, 2016	47.70	48.15	47.70	48.15	23,333	+0.52(+1.09%)
Aug 17, 2016	47.77	47.78	47.27	47.63	91,640	-0.36(-0.74%)
Aug 16, 2016	48.12	48.18	47.96	47.98	61,491	-0.45(-0.93%)
Aug 15, 2016	48.20	48.52	48.03	48.43	35,117	+0.62(+1.31%)
Aug 12, 2016	47.95	47.95	47.53	47.81	134,254	+0.36(+0.75%)
Aug 11, 2016	47.38	47.52	47.15	47.45	64,849	+0.24(+0.51%)
Aug 10, 2016	47.67	47.67	47.06	47.21	38,078	-0.84(-1.74%)
Aug 09, 2016	47.90	48.23	47.90	48.05	57,241	+0.21(+0.44%)
Aug 08, 2016	48.02	48.28	47.80	47.84	233,457	+0.03(+0.06%)
Aug 05, 2016	47.38	47.88	47.38	47.81	207,425	+0.77(+1.63%)
Aug 04, 2016	47.03	47.15	46.86	47.04	82,645	+0.15(+0.33%)
Aug 03, 2016	46.60	46.92	46.59	46.89	201,199	+0.02(+0.05%)
Aug 02, 2016	47.83	48.05	46.72	46.86	87,797	-1.26(-2.62%)
Aug 01, 2016	48.10	48.28	47.86	48.13	164,365	+0.17(+0.36%)
Jul 29, 2016	48.14	48.16	47.66	47.95	469,138	-0.19(-0.40%)
Jul 28, 2016	48.08	48.42	47.95	48.15	30,886	+0.12(+0.26%)
Jul 27, 2016	48.42	48.47	47.77	48.02	65,439	+0.12(+0.24%)
Jul 26, 2016	46.62	48.04	46.62	47.91	512,019	+1.59(+3.42%)
Jul 25, 2016	45.79	46.43	45.79	46.32	64,144	+0.61(+1.35%)
Jul 22, 2016	45.41	45.76	44.99	45.71	331,230	+0.34(+0.74%)
Jul 21, 2016	45.90	46.00	45.17	45.37	164,411	-0.47(-1.03%)
Jul 20, 2016	45.40	46.03	45.35	45.84	83,207	+0.74(+1.64%)
Jul 19, 2016	45.11	45.19	44.95	45.10	72,391	-0.12(-0.26%)
Jul 18, 2016	45.10	45.29	44.85	45.22	452,701	+0.52(+1.16%)
Jul 15, 2016	44.81	44.81	44.54	44.70	32,007	-0.01(-0.02%)
Jul 14, 2016	44.60	44.87	44.42	44.71	28,677	+0.63(+1.44%)
Jul 13, 2016	44.36	44.42	44.03	44.07	58,104	-0.11(-0.24%)
Jul 12, 2016	43.87	44.34	43.87	44.18	44,594	+0.63(+1.46%)
Jul 11, 2016	43.44	43.76	43.39	43.54	270,287	+0.40(+0.94%)
Jul 08, 2016	42.20	43.16	41.82	43.14	67,874	+1.32(+3.15%)
Jul 07, 2016	41.52	42.21	41.52	41.82	214,078	+0.38(+0.93%)
Jul 06, 2016	41.02	41.52	40.46	41.44	121,619	+0.25(+0.61%)
Jul 05, 2016	41.92	41.92	40.95	41.19	113,910	-1.10(-2.59%)
Jul 01, 2016	42.38	42.28	42.28	42.28	274,146	-0.36(-0.83%)
Jun 30, 2016	41.77	42.66	41.77	42.64	121,664	+0.95(+2.28%)
Jun 29, 2016	41.54	41.79	41.29	41.69	70,296	+0.69(+1.69%)
Jun 28, 2016	40.29	41.07	40.29	41.00	82,110	+1.35(+3.42%)
Jun 27, 2016	41.19	41.19	39.40	39.64	73,931	-2.11(-5.06%)
Jun 24, 2016	42.41	42.96	41.53	41.76	26,394	-2.57(-5.79%)
Jun 23, 2016	43.67	44.32	43.67	44.32	200,792	+1.18(+2.74%)
Jun 22, 2016	43.54	43.82	43.14	43.14	6,955	-0.34(-0.77%)
Jun 21, 2016	43.57	43.61	43.33	43.48	15,490	+0.15(+0.35%)
Jun 20, 2016	43.56	44.00	43.32	43.32	23,961	+0.32(+0.74%)
Jun 17, 2016	43.24	43.24	42.65	43.01	93,659	-0.23(-0.53%)
Jun 16, 2016	42.67	43.23	42.41	43.23	94,293	-0.03(-0.07%)
Jun 15, 2016	43.55	43.55	43.22	43.26	77,197	-0.05(-0.11%)
Jun 14, 2016	43.04	43.38	42.85	43.31	19,688	+0.20(+0.47%)
Jun 13, 2016	43.27	43.56	43.11	43.11	32,507	-0.16(-0.38%)
Jun 10, 2016	43.61	43.64	43.14	43.27	20,582	-0.95(-2.15%)
Jun 09, 2016	43.85	44.25	43.63	44.22	30,788	+0.05(+0.11%)
Jun 08, 2016	44.22	44.27	43.89	44.17	122,565	-0.05(-0.11%)
Jun 07, 2016	44.01	44.32	43.90	44.22	46,775	+0.41(+0.94%)
Jun 06, 2016	43.68	44.01	43.59	43.81	39,859	+0.25(+0.57%)
Jun 03, 2016	43.88	43.88	43.27	43.56	47,361	-0.20(-0.46%)
Jun 02, 2016	43.63	43.76	43.40	43.76	56,124	-0.07(-0.15%)
Jun 01, 2016	43.42	43.84	43.14	43.83	37,624	+0.28(+0.64%)
May 31, 2016	43.41	43.61	43.30	43.55	161,127	+0.35(+0.80%)
May 27, 2016	42.80	43.21	43.21	43.21	15,751	+0.35(+0.83%)
May 26, 2016	42.56	42.92	42.55	42.85	17,416	+0.29(+0.68%)
May 25, 2016	42.66	42.77	42.45	42.56	72,672	+0.07(+0.16%)
May 24, 2016	41.55	42.56	41.55	42.50	33,409	+1.08(+2.62%)
May 23, 2016	41.04	41.65	41.04	41.41	112,210	+0.43(+1.05%)
May 20, 2016	40.26	41.00	40.26	40.98	27,103	+1.07(+2.69%)
May 19, 2016	40.20	40.55	39.63	39.91	22,126	-0.54(-1.33%)
May 18, 2016	39.58	40.86	39.58	40.44	296,690	+0.65(+1.64%)
May 17, 2016	40.08	40.44	39.72	39.79	20,106	-0.45(-1.12%)
May 16, 2016	39.59	40.56	39.59	40.24	42,087	+0.73(+1.84%)
May 13, 2016	39.35	39.88	39.35	39.51	25,295	+0.29(+0.73%)
May 12, 2016	40.37	40.43	38.92	39.23	268,394	-1.02(-2.52%)
May 11, 2016	40.39	40.58	40.24	40.24	43,706	-0.08(-0.19%)
May 10, 2016	39.89	40.33	39.89	40.32	19,154	+0.62(+1.57%)
May 09, 2016	39.86	40.05	39.53	39.70	108,685	-0.16(-0.41%)
May 06, 2016	39.55	39.86	39.23	39.86	185,133	+0.11(+0.27%)
May 05, 2016	40.10	40.25	39.75	39.75	25,047	-0.12(-0.29%)
May 04, 2016	40.26	40.62	39.74	39.87	36,179	-0.62(-1.54%)
May 03, 2016	40.79	40.91	40.39	40.49	40,601	-0.52(-1.26%)
May 02, 2016	40.69	41.01	40.55	41.01	164,377	+0.40(+0.99%)
Apr 29, 2016	41.55	41.55	40.33	40.61	46,856	-1.14(-2.73%)
Apr 28, 2016	42.69	43.02	41.68	41.75	24,902	-1.30(-3.03%)
Apr 27, 2016	42.02	43.12	42.02	43.05	157,416	+0.60(+1.42%)
Apr 26, 2016	41.80	42.53	41.80	42.45	18,671	+0.85(+2.05%)
Apr 25, 2016	42.11	42.27	41.58	41.59	70,370	-0.66(-1.57%)
Apr 22, 2016	41.59	42.38	41.59	42.26	20,257	+0.91(+2.19%)
Apr 21, 2016	41.67	41.67	41.27	41.35	41,837	-0.32(-0.77%)
Apr 20, 2016	41.09	41.85	41.08	41.67	98,434	+0.58(+1.42%)
Apr 19, 2016	41.98	41.99	41.03	41.09	124,109	-0.82(-1.97%)
Apr 18, 2016	41.72	42.00	41.70	41.91	34,826	+0.03(+0.07%)
Apr 15, 2016	42.34	42.34	41.88	41.88	38,510	-0.42(-1.00%)
Apr 14, 2016	42.50	42.54	42.06	42.30	175,882	-0.47(-1.10%)
Apr 13, 2016	41.73	42.78	41.73	42.77	30,339	+1.27(+3.07%)
Apr 12, 2016	41.61	41.74	40.90	41.50	107,153	-0.04(-0.09%)
Apr 11, 2016	41.91	42.15	41.54	41.54	27,086	-0.14(-0.34%)
Apr 08, 2016	42.06	42.24	41.56	41.68	170,774	+0.02(+0.05%)
Apr 07, 2016	42.14	42.14	41.55	41.66	52,186	-0.75(-1.76%)
Apr 06, 2016	41.99	42.43	41.51	42.41	208,592	+0.26(+0.61%)
Apr 05, 2016	42.29	42.58	42.15	42.15	57,203	-0.30(-0.70%)
Apr 04, 2016	42.98	42.98	42.42	42.45	48,042	-0.58(-1.34%)
Apr 01, 2016	42.30	43.03	42.15	43.02	27,462	+0.33(+0.76%)
Mar 31, 2016	42.75	42.90	42.66	42.70	12,266	-0.21(-0.49%)
Mar 30, 2016	42.86	43.24	42.76	42.91	142,848	+0.26(+0.61%)
Mar 29, 2016	41.70	42.69	41.50	42.65	37,545	+0.77(+1.83%)
Mar 28, 2016	42.05	42.08	41.66	41.88	22,306	-0.06(-0.14%)
Mar 24, 2016	41.69	41.94	41.94	41.94	45,690	+0.03(+0.07%)
Mar 23, 2016	42.62	42.62	41.90	41.91	13,366	-0.72(-1.69%)
Mar 22, 2016	42.40	42.74	42.29	42.63	18,299	+0.03(+0.07%)
Mar 21, 2016	42.79	42.79	42.23	42.60	24,834	-0.11(-0.25%)
Mar 18, 2016	42.31	42.75	42.26	42.71	40,860	+0.57(+1.35%)
Mar 17, 2016	41.79	42.23	41.59	42.14	204,208	+0.30(+0.71%)
Mar 16, 2016	41.08	41.86	41.04	41.84	127,302	+0.63(+1.53%)
Mar 15, 2016	41.32	41.32	40.89	41.21	42,578	-0.24(-0.58%)
Mar 14, 2016	41.46	41.73	41.34	41.45	37,894	-0.23(-0.55%)
Mar 11, 2016	41.03	41.68	40.99	41.68	40,563	+1.09(+2.69%)
Mar 10, 2016	40.85	41.07	40.19	40.59	18,580	-0.04(-0.09%)
Mar 09, 2016	40.43	40.69	40.26	40.63	37,416	+0.43(+1.07%)
Mar 08, 2016	41.18	41.18	40.16	40.20	70,761	-1.26(-3.05%)
Mar 07, 2016	41.24	41.62	41.05	41.46	277,025	-0.05(-0.12%)
Mar 04, 2016	41.37	42.03	40.98	41.51	329,847	+0.20(+0.49%)
Mar 03, 2016	41.11	41.33	40.88	41.31	63,524	+0.34(+0.84%)
Mar 02, 2016	40.69	40.99	40.67	40.96	36,505	+0.33(+0.80%)
Mar 01, 2016	40.09	40.64	39.78	40.64	286,044	+0.81(+2.04%)
Feb 29, 2016	39.58	40.31	39.58	39.82	68,706	+0.28(+0.70%)
Feb 26, 2016	39.54	39.67	39.34	39.54	140,814	+0.22(+0.56%)
Feb 25, 2016	39.09	39.32	38.58	39.32	85,854	+0.29(+0.74%)
Feb 24, 2016	37.82	39.13	37.68	39.04	200,087	+0.79(+2.08%)
Feb 23, 2016	38.56	38.71	38.19	38.24	33,371	-0.57(-1.48%)
Feb 22, 2016	38.61	38.91	38.61	38.82	511,696	+0.70(+1.83%)
Feb 19, 2016	37.91	38.15	37.66	38.12	104,681	+0.11(+0.30%)
Feb 18, 2016	38.63	38.68	38.00	38.00	49,383	-0.31(-0.80%)
Feb 17, 2016	38.03	38.56	38.03	38.31	87,990	+0.74(+1.96%)
Feb 16, 2016	36.61	37.66	36.31	37.57	49,630	+1.46(+4.03%)
Feb 12, 2016	35.87	36.12	36.12	36.12	127,728	+0.69(+1.95%)
Feb 11, 2016	35.20	35.69	34.98	35.43	149,297	-0.41(-1.15%)
Feb 10, 2016	36.18	36.77	35.81	35.84	143,367	-0.21(-0.58%)
Feb 09, 2016	35.88	36.71	35.76	36.05	255,744	-0.21(-0.58%)
Feb 08, 2016	36.67	36.69	35.67	36.26	201,562	-0.94(-2.52%)
Feb 05, 2016	38.29	38.29	37.08	37.20	167,872	-1.24(-3.21%)
Feb 04, 2016	37.79	38.66	37.75	38.43	122,528	+0.64(+1.70%)
Feb 03, 2016	38.20	38.29	37.01	37.79	388,175	-0.08(-0.20%)
Feb 02, 2016	38.98	38.98	37.74	37.87	268,270	-1.83(-4.61%)
Feb 01, 2016	39.30	39.88	39.11	39.70	100,152	+0.04(+0.10%)
Jan 29, 2016	38.31	39.66	38.31	39.66	384,096	+1.66(+4.36%)
Jan 28, 2016	38.13	38.51	37.80	38.00	55,034	+0.25(+0.66%)
Jan 27, 2016	38.17	38.41	37.61	37.75	30,440	-0.61(-1.60%)
Jan 26, 2016	38.16	38.53	38.01	38.37	62,847	+0.47(+1.24%)
Jan 25, 2016	38.41	38.43	37.86	37.90	40,345	-0.59(-1.54%)
Jan 22, 2016	38.27	38.58	38.13	38.49	211,416	+0.81(+2.14%)
Jan 21, 2016	37.28	38.13	36.87	37.69	433,850	+0.82(+2.23%)
Jan 20, 2016	35.68	37.25	35.29	36.86	232,088	+0.72(+1.99%)
Jan 19, 2016	36.89	37.13	35.85	36.15	309,506	-0.31(-0.84%)
Jan 15, 2016	36.36	36.45	36.45	36.45	194,047	-1.24(-3.28%)
Jan 14, 2016	37.44	37.95	36.68	37.69	205,655	+0.40(+1.08%)
Jan 13, 2016	38.45	38.82	37.17	37.28	88,315	-1.12(-2.92%)
Jan 12, 2016	38.35	38.75	37.82	38.41	269,971	+0.30(+0.78%)
Jan 11, 2016	38.11	38.33	37.57	38.11	189,329	+0.23(+0.61%)
Jan 08, 2016	38.86	39.14	37.84	37.88	245,734	-0.63(-1.64%)
Jan 07, 2016	38.99	39.32	38.36	38.51	202,952	-1.30(-3.27%)
Jan 06, 2016	40.22	40.51	39.57	39.81	312,253	-1.06(-2.60%)
Jan 05, 2016	41.44	41.54	40.80	40.88	256,173	-0.40(-0.97%)
Jan 04, 2016	40.99	41.28	40.75	41.28	264,488	-0.55(-1.31%)
Dec 31, 2015	42.38	41.82	41.82	41.82	64,020	-0.74(-1.73%)
Dec 30, 2015	42.92	43.08	42.53	42.56	75,314	-0.44(-1.02%)
Dec 29, 2015	42.71	43.15	42.59	43.00	69,376	+0.54(+1.26%)
Dec 28, 2015	42.45	42.47	41.99	42.47	217,620	-0.15(-0.36%)
Dec 24, 2015	42.25	42.62	42.62	42.62	16,292	+0.31(+0.72%)
Dec 23, 2015	42.13	42.38	42.03	42.31	33,258	+0.26(+0.61%)
Dec 22, 2015	41.97	42.08	41.47	42.05	78,031	+0.17(+0.41%)
Dec 21, 2015	41.44	41.88	41.44	41.88	164,424	+0.74(+1.79%)
Dec 18, 2015	41.40	41.56	41.14	41.14	129,442	-0.44(-1.07%)
Dec 17, 2015	42.11	42.28	41.59	41.59	254,541	-0.31(-0.73%)
Dec 16, 2015	41.69	41.98	41.20	41.89	385,179	+0.54(+1.29%)
Dec 15, 2015	41.19	41.58	41.11	41.36	62,986	+0.33(+0.82%)
Dec 14, 2015	41.23	41.41	40.57	41.02	143,933	-0.25(-0.60%)
Dec 11, 2015	41.65	41.85	41.20	41.27	366,640	-0.83(-1.98%)
Dec 10, 2015	41.78	42.32	41.62	42.10	193,949	+0.22(+0.52%)
Dec 09, 2015	42.52	42.59	41.74	41.88	155,850	-0.64(-1.51%)
Dec 08, 2015	42.90	42.90	42.13	42.53	73,500	-0.38(-0.89%)
Dec 07, 2015	43.36	43.36	42.79	42.91	102,321	-0.54(-1.23%)
Dec 04, 2015	42.83	43.48	42.69	43.44	145,257	+0.58(+1.36%)
Dec 03, 2015	43.65	43.69	42.70	42.86	132,652	-0.31(-0.71%)
Dec 02, 2015	43.61	43.61	43.09	43.17	206,890	-0.35(-0.81%)
Dec 01, 2015	43.30	43.56	43.20	43.52	205,313	+0.33(+0.77%)
Nov 30, 2015	42.67	43.19	42.67	43.18	99,494	+0.60(+1.41%)
Nov 27, 2015	42.42	42.61	42.40	42.58	13,976	+0.23(+0.54%)
Nov 25, 2015	41.99	42.35	42.35	42.35	56,390	+0.33(+0.80%)
Nov 24, 2015	41.31	42.16	41.31	42.02	33,305	+0.52(+1.24%)
Nov 23, 2015	41.88	41.88	41.44	41.50	81,056	-0.45(-1.07%)
Nov 20, 2015	41.84	42.08	41.80	41.95	433,963	+0.31(+0.73%)
Nov 19, 2015	41.79	41.92	41.45	41.65	73,837	-0.04(-0.09%)
Nov 18, 2015	40.96	41.74	40.82	41.68	55,130	+1.02(+2.52%)
Nov 17, 2015	40.59	41.10	40.47	40.66	72,092	+0.21(+0.52%)
Nov 16, 2015	40.09	40.46	40.00	40.45	78,390	+0.31(+0.76%)
Nov 13, 2015	40.78	40.78	39.97	40.15	44,510	-0.41(-1.00%)
Nov 12, 2015	41.01	41.17	40.53	40.55	179,863	-0.63(-1.54%)
Nov 11, 2015	41.19	41.55	41.14	41.19	836,760	+0.03(+0.07%)
Nov 10, 2015	41.54	41.54	41.03	41.16	587,768	-0.84(-2.00%)
Nov 09, 2015	42.32	42.32	41.86	42.00	83,171	-0.49(-1.15%)
Nov 06, 2015	41.61	42.52	41.55	42.49	165,777	+1.12(+2.70%)
Nov 05, 2015	41.85	41.85	41.26	41.37	357,752	-0.26(-0.62%)
Nov 04, 2015	41.56	41.65	41.23	41.63	146,276	+0.35(+0.86%)
Nov 03, 2015	40.90	41.46	40.90	41.27	202,266	+0.20(+0.49%)