S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		169.20	169.20	169.20	63,393	+1.06(+0.63%)
Dec 30, 2020	164.63	168.23	164.63	168.14	63,393	+4.31(+2.63%)
Dec 29, 2020	167.67	167.67	162.34	163.83	47,888	-2.99(-1.79%)
Dec 28, 2020	169.18	170.01	166.71	166.83	36,461	-0.12(-0.07%)
Dec 24, 2020	166.99	166.99	165.59	166.94	17,965	+0.82(+0.49%)
Dec 23, 2020	167.55	167.75	166.12	166.12	48,442	-0.56(-0.34%)
Dec 22, 2020	164.78	166.97	164.56	166.69	25,579	+2.56(+1.56%)
Dec 21, 2020	162.46	164.38	161.13	164.13	40,902	-0.11(-0.07%)
Dec 18, 2020	164.88	166.23	163.25	164.24	54,737	+0.07(+0.04%)
Dec 17, 2020	164.21	164.27	163.04	164.17	36,542	+1.20(+0.74%)
Dec 16, 2020	164.18	164.18	161.35	162.97	39,950	-0.62(-0.38%)
Dec 15, 2020	161.46	163.98	161.37	163.60	70,801	+4.10(+2.57%)
Dec 14, 2020	158.76	160.36	158.73	159.50	51,317	+2.38(+1.51%)
Dec 11, 2020	157.60	158.81	155.60	157.12	45,143	-1.44(-0.91%)
Dec 10, 2020	156.84	159.78	156.48	158.57	31,736	+0.46(+0.29%)
Dec 09, 2020	163.69	164.29	157.29	158.11	151,035	-5.78(-3.53%)
Dec 08, 2020	162.23	164.17	161.97	163.90	28,757	+1.56(+0.96%)
Dec 07, 2020	162.55	162.66	161.40	162.34	35,480	+0.28(+0.18%)
Dec 04, 2020	158.50	162.10	158.11	162.06	39,790	+4.16(+2.64%)
Dec 03, 2020	158.48	159.78	157.73	157.89	37,045	+0.15(+0.09%)
Dec 02, 2020	156.28	158.18	155.86	157.75	29,061	+0.72(+0.46%)
Dec 01, 2020	157.12	158.13	156.32	157.02	53,437	+1.19(+0.76%)
Nov 30, 2020	154.99	155.84	151.68	155.84	43,104	+1.53(+0.99%)
Nov 27, 2020	153.28	155.27	153.28	154.31	31,307	+2.10(+1.38%)
Nov 25, 2020	152.81	152.86	151.35	152.21	33,226	-0.57(-0.38%)
Nov 24, 2020	152.26	152.86	150.03	152.78	37,342	+2.02(+1.34%)
Nov 23, 2020	149.84	150.83	148.82	150.76	39,293	+2.11(+1.42%)
Nov 20, 2020	148.51	150.53	148.41	148.66	33,428	+0.37(+0.25%)
Nov 19, 2020	144.10	148.29	144.10	148.29	49,386	+3.56(+2.46%)
Nov 18, 2020	146.60	147.35	144.69	144.72	83,645	-1.71(-1.17%)
Nov 17, 2020	146.32	146.90	144.77	146.44	37,580	-0.69(-0.47%)
Nov 16, 2020	145.47	147.31	145.07	147.13	138,099	+2.81(+1.95%)
Nov 13, 2020	144.14	145.81	143.39	144.32	38,275	+1.52(+1.07%)
Nov 12, 2020	145.23	145.23	141.92	142.79	28,650	-2.27(-1.56%)
Nov 11, 2020	142.52	145.39	142.52	145.06	35,206	+4.77(+3.40%)
Nov 10, 2020	143.39	144.35	139.93	140.29	45,291	-4.19(-2.90%)
Nov 09, 2020	150.86	151.08	144.40	144.48	90,279	-2.09(-1.43%)
Nov 06, 2020	144.16	146.96	143.56	146.57	42,214	+2.38(+1.65%)
Nov 05, 2020	140.98	144.51	140.94	144.19	320,028	+6.72(+4.89%)
Nov 04, 2020	135.78	137.80	133.48	137.47	213,495	+3.65(+2.73%)
Nov 03, 2020	132.81	134.59	132.81	133.81	101,897	+2.63(+2.01%)
Nov 02, 2020	132.53	132.68	129.95	131.18	49,028	-0.04(-0.03%)
Oct 30, 2020	131.23	131.59	129.21	131.22	40,699	-1.56(-1.18%)
Oct 29, 2020	128.91	133.67	128.91	132.78	49,551	+4.51(+3.52%)
Oct 28, 2020	130.64	131.39	128.27	128.27	53,255	-4.06(-3.07%)
Oct 27, 2020	133.96	133.96	131.96	132.33	23,088	-0.74(-0.56%)
Oct 26, 2020	134.23	135.39	131.25	133.07	69,092	-2.59(-1.91%)
Oct 23, 2020	134.96	135.71	133.95	135.66	77,157	+0.65(+0.48%)
Oct 22, 2020	133.76	135.36	132.69	135.01	58,637	+1.69(+1.27%)
Oct 21, 2020	135.81	135.96	133.29	133.32	83,856	-2.24(-1.65%)
Oct 20, 2020	136.32	136.85	135.06	135.56	41,665	+0.14(+0.10%)
Oct 19, 2020	136.72	138.28	135.22	135.42	175,413	-0.22(-0.16%)
Oct 16, 2020	137.22	137.22	135.63	135.63	26,762	-0.49(-0.36%)
Oct 15, 2020	133.74	136.47	133.11	136.12	43,058	-0.19(-0.14%)
Oct 14, 2020	137.50	137.77	135.72	136.31	37,260	-0.81(-0.59%)
Oct 13, 2020	137.48	137.95	136.57	137.12	37,108	-0.48(-0.35%)
Oct 12, 2020	138.70	138.70	136.68	137.60	46,783	+0.79(+0.58%)
Oct 09, 2020	135.33	137.22	135.33	136.81	77,864	+3.51(+2.64%)
Oct 08, 2020	132.83	133.83	132.55	133.30	39,904	+1.89(+1.44%)
Oct 07, 2020	130.29	131.63	130.29	131.41	48,254	+3.11(+2.42%)
Oct 06, 2020	128.60	131.45	127.92	128.30	73,704	-0.10(-0.08%)
Oct 05, 2020	125.12	128.46	125.12	128.40	61,642	+4.52(+3.65%)
Oct 02, 2020	124.36	126.46	123.87	123.87	42,921	-3.67(-2.88%)