S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	58.81	58.81	57.53	57.59	115,698	-1.25(-2.13%)
Feb 27, 2017	58.51	58.85	58.36	58.85	68,452	+0.47(+0.81%)
Feb 24, 2017	57.82	58.44	57.57	58.37	1,291,530	-0.52(-0.88%)
Feb 23, 2017	59.34	59.34	58.33	58.89	121,833	-0.38(-0.63%)
Feb 22, 2017	59.61	59.61	59.10	59.27	87,903	-0.28(-0.47%)
Feb 21, 2017	59.01	59.59	59.01	59.55	128,816	+0.92(+1.56%)
Feb 17, 2017		58.63	58.63	58.63	0	+0.60(+1.03%)
Feb 16, 2017	58.15	58.33	57.67	58.04	40,839	-0.11(-0.18%)
Feb 15, 2017	57.60	58.24	57.49	58.14	62,870	+0.60(+1.04%)
Feb 14, 2017	57.40	57.56	57.00	57.54	86,847	+0.13(+0.22%)
Feb 13, 2017	57.63	57.85	57.30	57.42	64,955	+0.20(+0.35%)
Feb 10, 2017	57.41	57.41	56.59	57.22	117,413	+0.12(+0.20%)
Feb 09, 2017	57.59	57.56	57.10	57.10	68,224	-0.49(-0.85%)
Feb 08, 2017	57.79	57.89	57.33	57.59	42,840	+0.03(+0.05%)
Feb 07, 2017	57.63	57.75	57.11	57.56	82,091	+0.14(+0.25%)
Feb 06, 2017	57.35	57.46	57.09	57.42	71,483	+0.02(+0.03%)
Feb 03, 2017	57.12	57.43	57.00	57.40	42,183	+0.70(+1.24%)
Feb 02, 2017	56.58	56.99	56.21	56.70	51,818	-0.31(-0.54%)
Feb 01, 2017	56.82	57.21	56.33	57.00	318,870	+0.84(+1.49%)
Jan 31, 2017	56.47	56.62	55.55	56.17	121,325	-0.59(-1.04%)
Jan 30, 2017	56.89	56.89	55.95	56.75	104,658	-0.34(-0.59%)
Jan 27, 2017	57.03	57.26	56.84	57.09	76,821	+0.30(+0.53%)
Jan 26, 2017	57.26	57.31	56.64	56.79	74,871	-0.45(-0.79%)
Jan 25, 2017	57.12	57.51	56.97	57.25	177,833	+0.71(+1.26%)
Jan 24, 2017	55.58	56.58	55.45	56.53	121,523	+1.18(+2.13%)
Jan 23, 2017	55.34	55.55	54.97	55.36	56,912	-0.22(-0.40%)
Jan 20, 2017	55.38	55.88	55.33	55.58	77,025	+0.75(+1.37%)
Jan 19, 2017	55.09	55.49	54.79	54.83	139,905	-0.36(-0.65%)
Jan 18, 2017	54.93	55.33	54.75	55.18	68,106	+0.38(+0.69%)
Jan 17, 2017	55.46	55.46	54.67	54.81	31,040	-0.97(-1.75%)
Jan 13, 2017		55.78	55.78	55.78	0	+0.61(+1.10%)
Jan 12, 2017	55.34	55.34	54.28	55.17	70,005	-0.43(-0.78%)
Jan 11, 2017	55.19	55.69	55.09	55.61	32,862	+0.44(+0.80%)
Jan 10, 2017	54.95	55.26	54.93	55.16	37,626	+0.22(+0.40%)
Jan 09, 2017	54.39	55.22	54.39	54.94	51,288	+0.60(+1.10%)
Jan 06, 2017	54.20	54.55	53.89	54.34	40,707	+0.22(+0.41%)
Jan 05, 2017	54.70	54.84	54.01	54.12	35,540	-0.69(-1.27%)
Jan 04, 2017	54.65	54.85	54.46	54.82	97,473	+0.35(+0.64%)
Jan 03, 2017	54.55	55.16	54.01	54.47	297,287	+0.36(+0.66%)
Dec 30, 2016		54.11	54.11	54.11	0	-0.87(-1.58%)
Dec 29, 2016	54.93	55.23	54.55	54.98	46,033	-0.12(-0.21%)
Dec 28, 2016	56.42	56.43	55.05	55.10	95,411	-1.10(-1.96%)
Dec 27, 2016	55.53	56.24	55.48	56.19	97,976	+0.77(+1.39%)
Dec 23, 2016		55.42	55.42	55.42	0	+0.15(+0.28%)
Dec 22, 2016	55.95	55.95	55.11	55.27	212,827	-0.12(-0.21%)
Dec 21, 2016	55.58	55.65	55.38	55.38	51,978	-0.08(-0.14%)
Dec 20, 2016	55.39	55.76	55.21	55.46	45,855	+0.12(+0.21%)
Dec 19, 2016	55.03	55.50	54.92	55.35	66,640	+0.48(+0.88%)
Dec 16, 2016	55.52	55.63	54.68	54.86	76,712	-0.31(-0.56%)
Dec 15, 2016	54.41	55.42	54.27	55.17	53,998	+1.04(+1.92%)
Dec 14, 2016	54.34	54.63	54.02	54.14	87,887	-0.34(-0.62%)
Dec 13, 2016	54.23	54.80	54.10	54.47	367,774	+0.54(+1.00%)
Dec 12, 2016	54.27	54.45	53.53	53.93	57,707	-0.53(-0.97%)
Dec 09, 2016	55.26	55.37	54.25	54.46	132,976	-0.37(-0.67%)
Dec 08, 2016	54.16	55.11	54.14	54.83	321,196	+0.82(+1.51%)
Dec 07, 2016	52.64	54.17	52.53	54.01	126,401	+1.36(+2.58%)
Dec 06, 2016	51.96	52.80	51.92	52.65	97,359	+0.82(+1.58%)
Dec 05, 2016	51.20	51.85	51.02	51.83	189,279	+1.02(+2.01%)
Dec 02, 2016	50.23	50.91	50.10	50.81	123,541	+0.49(+0.98%)