S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)