S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	63.60	63.90	62.77	63.45	88,912	+0.45(+0.72%)
Dec 28, 2018	63.26	64.22	62.53	63.00	52,409	+0.11(+0.17%)
Dec 27, 2018	61.61	62.89	60.75	62.89	149,405	+0.38(+0.61%)
Dec 26, 2018	59.66	62.51	58.99	62.51	94,308	+3.54(+6.00%)
Dec 24, 2018	60.04	60.53	58.97	58.97	92,277	-1.55(-2.56%)
Dec 21, 2018	61.99	62.59	60.31	60.52	202,566	-1.28(-2.07%)
Dec 20, 2018	62.48	63.48	61.00	61.80	229,633	-0.75(-1.20%)
Dec 19, 2018	64.93	65.36	62.24	62.56	281,687	-2.71(-4.15%)
Dec 18, 2018	64.92	66.29	64.79	65.26	85,014	+1.02(+1.58%)
Dec 17, 2018	65.07	66.14	63.91	64.25	116,329	-1.02(-1.56%)
Dec 14, 2018	65.46	66.66	65.24	65.26	71,716	-0.96(-1.45%)
Dec 13, 2018	67.05	67.15	66.12	66.22	60,417	-0.52(-0.78%)
Dec 12, 2018	66.80	67.62	66.37	66.74	82,891	+0.98(+1.49%)
Dec 11, 2018	66.56	67.42	65.43	65.76	84,302	+0.24(+0.37%)
Dec 10, 2018	65.06	65.73	64.49	65.52	83,123	+0.37(+0.56%)
Dec 07, 2018	67.34	67.60	64.82	65.16	152,027	-2.22(-3.29%)
Dec 06, 2018	66.12	67.38	65.96	67.38	145,704	-0.54(-0.79%)
Dec 04, 2018	70.49	70.61	67.84	67.91	119,595	-3.04(-4.28%)
Dec 03, 2018	70.80	71.15	70.26	70.95	241,719	+1.76(+2.54%)
Nov 30, 2018	68.13	69.19	67.60	69.19	190,084	+0.81(+1.19%)
Nov 29, 2018	68.55	69.05	68.31	68.38	47,205	-0.57(-0.82%)
Nov 28, 2018	67.66	68.95	66.70	68.95	56,452	+1.82(+2.71%)
Nov 27, 2018	66.92	67.91	66.64	67.13	66,171	-0.22(-0.32%)
Nov 26, 2018	66.70	67.42	66.40	67.35	69,645	+1.46(+2.21%)
Nov 23, 2018	65.22	66.51	65.22	65.89	14,936	+0.09(+0.13%)
Nov 21, 2018		65.80	65.80	65.80	0	+0.78(+1.20%)
Nov 20, 2018	63.52	65.86	63.52	65.02	139,739	-0.24(-0.37%)
Nov 19, 2018	67.49	67.49	65.17	65.26	70,575	-2.45(-3.62%)
Nov 16, 2018	66.05	67.90	66.05	67.72	187,220	-0.19(-0.27%)
Nov 15, 2018	65.48	68.07	65.47	67.90	193,996	+2.22(+3.38%)
Nov 14, 2018	65.64	66.23	65.01	65.69	155,836	+0.73(+1.13%)
Nov 13, 2018	64.35	66.27	64.35	64.95	180,492	+0.99(+1.54%)
Nov 12, 2018	66.28	66.28	63.84	63.96	175,101	-3.36(-4.99%)
Nov 09, 2018	67.69	67.79	66.74	67.33	188,959	-1.06(-1.54%)
Nov 08, 2018	67.68	68.76	67.68	68.38	91,408	+0.09(+0.13%)
Nov 07, 2018	68.35	68.73	67.78	68.30	127,057	+0.71(+1.06%)
Nov 06, 2018	66.99	67.98	66.99	67.58	89,376	+0.36(+0.54%)
Nov 05, 2018	67.86	67.86	66.26	67.22	106,529	-0.72(-1.06%)
Nov 02, 2018	68.42	68.42	67.06	67.94	154,175	-1.00(-1.45%)
Nov 01, 2018	66.12	69.10	66.12	68.94	180,408	+3.16(+4.80%)
Oct 31, 2018	65.09	66.16	64.77	65.78	203,798	+1.48(+2.30%)
Oct 30, 2018	61.75	64.31	61.75	64.31	233,762	+2.48(+4.02%)
Oct 29, 2018	63.36	63.77	60.88	61.82	203,023	-0.41(-0.66%)
Oct 26, 2018	61.89	63.38	61.07	62.23	182,411	-1.26(-1.99%)
Oct 25, 2018	62.40	63.94	62.32	63.50	178,440	+1.55(+2.51%)
Oct 24, 2018	65.64	65.64	61.91	61.94	404,734	-4.54(-6.82%)
Oct 23, 2018	65.26	66.89	64.51	66.48	155,264	-0.37(-0.56%)
Oct 22, 2018	66.97	67.19	66.35	66.85	155,580	+0.30(+0.46%)
Oct 19, 2018	68.01	68.40	66.36	66.55	166,145	-1.09(-1.62%)
Oct 18, 2018	69.09	69.09	67.48	67.64	150,521	-1.79(-2.58%)
Oct 17, 2018	70.03	70.03	68.71	69.43	134,581	-0.25(-0.36%)
Oct 16, 2018	68.01	69.79	67.98	69.68	100,102	+2.46(+3.66%)
Oct 15, 2018	67.04	67.91	66.61	67.22	154,548	-0.08(-0.12%)
Oct 12, 2018	67.95	67.99	66.36	67.30	187,322	+1.15(+1.74%)
Oct 11, 2018	66.35	67.72	65.92	66.14	280,946	-0.39(-0.59%)
Oct 10, 2018	68.51	68.51	66.46	66.54	313,384	-2.83(-4.09%)
Oct 09, 2018	69.28	69.66	68.99	69.37	146,129	-0.09(-0.13%)
Oct 08, 2018	69.88	70.29	68.74	69.46	178,323	-0.81(-1.15%)
Oct 05, 2018	72.51	72.62	69.70	70.27	166,759	-2.34(-3.22%)
Oct 04, 2018	73.68	73.68	72.08	72.61	152,961	-1.33(-1.80%)
Oct 03, 2018	74.19	74.36	73.24	73.93	93,401	+0.05(+0.07%)
Oct 02, 2018	73.75	74.82	73.75	73.89	99,358	-0.02(-0.03%)