S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	83.40	83.54	82.66	83.01	120,641	+0.31(+0.38%)
Jun 27, 2019	81.43	82.80	81.43	82.70	90,333	+1.73(+2.14%)
Jun 26, 2019	80.15	81.35	80.15	80.97	77,752	+2.43(+3.09%)
Jun 25, 2019	80.04	80.34	78.54	78.54	188,601	-1.36(-1.70%)
Jun 24, 2019	80.31	80.52	79.89	79.89	43,559	-0.23(-0.29%)
Jun 21, 2019	80.52	80.83	79.93	80.12	49,902	-0.78(-0.96%)
Jun 20, 2019	81.93	82.21	80.61	80.90	68,551	+0.55(+0.68%)
Jun 19, 2019	80.61	80.96	79.97	80.35	103,217	-0.01(-0.01%)
Jun 18, 2019	77.64	80.85	77.64	80.36	153,106	+3.58(+4.67%)
Jun 17, 2019	77.01	77.37	76.70	76.78	41,060	-0.17(-0.22%)
Jun 14, 2019	77.18	77.31	76.70	76.94	91,657	-2.00(-2.54%)
Jun 13, 2019	78.73	79.16	78.50	78.95	65,305	+0.83(+1.07%)
Jun 12, 2019	79.19	79.45	78.08	78.11	406,142	-1.65(-2.07%)
Jun 11, 2019	80.84	80.86	79.28	79.76	92,789	-0.05(-0.06%)
Jun 10, 2019	78.64	80.57	78.55	79.81	98,745	+2.03(+2.61%)
Jun 07, 2019	77.24	77.96	77.11	77.78	159,381	+0.84(+1.10%)
Jun 06, 2019	76.22	77.15	75.77	76.93	60,037	+0.85(+1.12%)
Jun 05, 2019	77.26	77.26	75.20	76.08	225,433	-0.57(-0.74%)
Jun 04, 2019	74.51	76.68	74.33	76.65	139,696	+3.31(+4.51%)
Jun 03, 2019	73.49	74.66	72.91	73.34	122,810	+1.04(+1.44%)
May 31, 2019	72.44	73.38	72.21	72.30	160,909	-1.16(-1.58%)
May 30, 2019	73.23	74.09	72.87	73.46	93,676	+0.54(+0.74%)
May 29, 2019	71.68	73.40	71.41	72.92	264,149	+0.70(+0.97%)
May 28, 2019	73.21	73.29	72.01	72.22	514,981	-0.60(-0.82%)
May 24, 2019	73.54	74.00	72.79	72.82	309,902	-0.13(-0.18%)
May 23, 2019	73.09	73.26	72.00	72.95	153,655	-1.36(-1.84%)
May 22, 2019	74.26	75.12	74.14	74.31	74,270	-0.93(-1.24%)
May 21, 2019	75.36	75.70	74.58	75.24	229,521	+1.62(+2.20%)
May 20, 2019	74.23	74.69	73.10	73.62	167,422	-2.54(-3.34%)
May 17, 2019	77.55	78.45	76.04	76.17	187,489	-2.65(-3.36%)
May 16, 2019	79.54	79.93	78.41	78.82	181,890	-1.82(-2.25%)
May 15, 2019	79.00	81.10	79.00	80.64	94,765	+0.81(+1.02%)
May 14, 2019	78.84	80.08	78.57	79.82	91,266	+1.87(+2.39%)
May 13, 2019	79.93	80.15	77.54	77.95	263,560	-4.46(-5.41%)
May 10, 2019	81.52	82.72	80.39	82.41	149,299	+0.36(+0.44%)
May 09, 2019	81.88	82.42	80.28	82.05	316,749	-1.00(-1.21%)
May 08, 2019	82.99	84.50	82.99	83.05	151,113	-0.28(-0.33%)
May 07, 2019	84.11	84.41	82.37	83.33	366,436	-1.60(-1.89%)
May 06, 2019	83.57	85.12	83.26	84.93	105,298	-1.44(-1.67%)
May 03, 2019	85.93	86.37	85.43	86.37	100,822	+1.01(+1.18%)
May 02, 2019	84.10	86.12	84.03	85.36	176,610	+0.95(+1.13%)
May 01, 2019	86.06	86.56	84.41	84.41	341,725	-0.65(-0.76%)
Apr 30, 2019	84.57	85.29	84.09	85.05	156,320	+0.50(+0.59%)
Apr 29, 2019	84.79	85.08	84.33	84.55	66,314	-0.35(-0.42%)
Apr 26, 2019	84.11	84.92	83.05	84.91	131,171	-0.37(-0.44%)
Apr 25, 2019	86.90	86.90	84.49	85.28	117,312	-2.22(-2.54%)
Apr 24, 2019	86.24	88.26	86.11	87.50	72,362	+1.37(+1.60%)
Apr 23, 2019	85.40	86.33	85.40	86.12	107,754	+0.87(+1.03%)
Apr 22, 2019	85.12	85.33	84.66	85.25	90,958	-0.14(-0.16%)
Apr 18, 2019	85.68	85.75	85.03	85.39	106,118	-0.13(-0.15%)
Apr 17, 2019	86.36	86.80	84.97	85.52	155,557	+0.17(+0.20%)
Apr 16, 2019	83.71	85.35	83.62	85.35	126,737	+2.04(+2.45%)
Apr 15, 2019	83.83	83.83	82.83	83.31	215,852	-0.33(-0.40%)
Apr 12, 2019	82.97	83.66	82.84	83.64	141,661	+1.18(+1.43%)
Apr 11, 2019	82.82	83.01	82.08	82.46	61,480	-0.27(-0.32%)
Apr 10, 2019	81.42	82.81	81.42	82.73	92,243	+1.43(+1.76%)
Apr 09, 2019	81.81	81.81	81.14	81.29	65,019	-0.87(-1.06%)
Apr 08, 2019	81.60	82.28	81.28	82.17	52,800	+0.25(+0.30%)
Apr 05, 2019	81.79	82.04	81.41	81.92	74,445	+0.53(+0.65%)
Apr 04, 2019	81.03	81.77	80.87	81.39	91,834	+0.15(+0.18%)
Apr 03, 2019	80.21	82.01	80.13	81.24	224,918	+2.05(+2.59%)
Apr 02, 2019	79.18	79.29	78.62	79.19	36,879	+0.15(+0.19%)