S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	108.12	111.21	108.12	110.72	58,688	+3.15(+2.93%)
Jun 29, 2020	106.68	107.63	105.32	107.57	57,757	+1.22(+1.14%)
Jun 26, 2020	108.53	108.85	106.29	106.36	42,747	-2.41(-2.21%)
Jun 25, 2020	107.36	108.85	105.85	108.76	38,258	+1.19(+1.10%)
Jun 24, 2020	109.90	110.19	106.76	107.57	32,820	-3.05(-2.76%)
Jun 23, 2020	111.33	112.10	110.61	110.62	49,511	+0.50(+0.45%)
Jun 22, 2020	109.10	110.30	107.85	110.12	32,286	+1.01(+0.93%)
Jun 19, 2020	111.51	111.95	109.11	109.11	27,523	-0.79(-0.72%)
Jun 18, 2020	110.26	111.00	109.53	109.90	20,463	-0.78(-0.71%)
Jun 17, 2020	111.77	112.11	110.52	110.68	42,323	-0.03(-0.03%)
Jun 16, 2020	112.62	112.62	109.29	110.71	48,552	+1.79(+1.64%)
Jun 15, 2020	104.85	108.95	104.32	108.92	31,370	+1.79(+1.67%)
Jun 12, 2020	109.15	109.18	104.69	107.14	50,594	+1.37(+1.30%)
Jun 11, 2020	109.60	110.31	105.58	105.76	183,391	-7.30(-6.46%)
Jun 10, 2020	114.40	114.49	112.97	113.07	42,291	-0.67(-0.59%)
Jun 09, 2020	112.82	114.36	112.30	113.74	34,751	-0.36(-0.31%)
Jun 08, 2020	114.68	114.68	113.03	114.09	83,360	+0.18(+0.16%)
Jun 05, 2020	112.66	115.43	112.66	113.92	74,778	+2.87(+2.58%)
Jun 04, 2020	110.56	112.18	110.19	111.05	37,456	+0.40(+0.36%)
Jun 03, 2020	109.13	111.48	109.13	110.65	76,439	+2.48(+2.29%)
Jun 02, 2020	106.45	108.17	105.86	108.17	120,605	+2.12(+2.00%)
Jun 01, 2020	105.68	106.92	105.01	106.05	123,779	+0.05(+0.05%)
May 29, 2020	103.98	106.23	103.37	106.00	51,404	+2.58(+2.49%)
May 28, 2020	106.00	106.80	102.91	103.42	142,048	-2.86(-2.69%)
May 27, 2020	105.66	106.31	102.07	106.28	60,363	+1.48(+1.41%)
May 26, 2020	105.89	106.78	104.67	104.79	50,970	+1.88(+1.82%)
May 22, 2020	102.11	103.00	101.05	102.92	118,492	+1.05(+1.03%)
May 21, 2020	104.54	104.92	101.75	101.87	55,476	-2.75(-2.63%)
May 20, 2020	102.93	105.32	102.93	104.62	121,088	+3.75(+3.71%)
May 19, 2020	101.10	103.24	100.79	100.87	144,173	-0.32(-0.31%)
May 18, 2020	97.99	101.64	97.99	101.19	191,912	+5.81(+6.09%)
May 15, 2020	94.26	95.60	93.78	95.38	44,624	-1.83(-1.88%)
May 14, 2020	94.99	97.20	93.04	97.20	130,961	+1.24(+1.29%)
May 13, 2020	98.64	99.48	94.57	95.97	142,326	-2.51(-2.55%)
May 12, 2020	102.11	102.56	98.47	98.48	190,622	-3.07(-3.03%)
May 11, 2020	100.88	102.55	100.44	101.55	42,059	-0.41(-0.40%)
May 08, 2020	100.75	101.97	99.72	101.96	62,939	+3.35(+3.40%)
May 07, 2020	98.82	99.41	97.40	98.61	61,546	+1.51(+1.56%)
May 06, 2020	96.95	98.43	96.85	97.10	50,285	+1.03(+1.07%)
May 05, 2020	96.11	97.88	95.44	96.07	69,032	+2.01(+2.13%)
May 04, 2020	92.34	94.06	91.94	94.06	68,769	+0.77(+0.83%)
May 01, 2020	95.96	96.27	92.86	93.29	92,486	-5.07(-5.15%)
Apr 30, 2020	101.50	101.50	98.36	98.36	66,768	-3.82(-3.74%)
Apr 29, 2020	98.45	102.52	98.45	102.19	358,218	+5.90(+6.13%)
Apr 28, 2020	97.76	98.54	96.25	96.29	77,623	+0.10(+0.10%)
Apr 27, 2020	95.20	96.58	94.91	96.19	71,313	+2.13(+2.27%)
Apr 24, 2020	92.70	94.19	91.47	94.05	54,945	+1.87(+2.03%)
Apr 23, 2020	92.37	93.70	91.79	92.18	62,586	+0.16(+0.17%)
Apr 22, 2020	90.24	92.40	89.80	92.03	56,515	+4.46(+5.09%)
Apr 21, 2020	89.96	90.22	87.12	87.57	58,526	-3.77(-4.12%)
Apr 20, 2020	91.29	93.24	91.08	91.33	59,960	-1.56(-1.68%)
Apr 17, 2020	93.85	94.43	91.91	92.90	75,385	+0.94(+1.02%)
Apr 16, 2020	91.95	92.11	90.25	91.96	123,333	+1.26(+1.38%)
Apr 15, 2020	91.17	91.42	89.83	90.70	68,745	-2.74(-2.93%)
Apr 14, 2020	91.93	93.56	91.76	93.44	150,326	+3.64(+4.05%)
Apr 13, 2020	88.56	90.01	88.20	89.80	48,981	+1.13(+1.27%)
Apr 09, 2020	91.34	91.85	87.86	88.68	143,081	-1.19(-1.32%)
Apr 08, 2020	88.20	90.21	86.82	89.86	80,176	+3.12(+3.60%)
Apr 07, 2020	90.83	90.83	86.74	86.74	119,139	-0.65(-0.75%)
Apr 06, 2020	82.51	87.61	82.51	87.39	110,687	+8.31(+10.51%)
Apr 03, 2020	80.23	80.94	78.30	79.08	28,636	-1.19(-1.48%)
Apr 02, 2020	77.85	80.50	77.85	80.27	61,229	+1.91(+2.43%)
Apr 01, 2020	80.15	81.62	77.61	78.36	91,800	-4.62(-5.57%)
Mar 31, 2020	83.89	85.38	82.18	82.98	140,111	-0.88(-1.05%)
Mar 30, 2020	82.34	84.07	81.80	83.86	64,010	+2.41(+2.96%)
Mar 27, 2020	83.04	84.11	81.45	81.45	66,177	-4.56(-5.30%)
Mar 26, 2020	83.18	86.04	82.63	86.01	190,422	+4.51(+5.53%)
Mar 25, 2020	81.82	85.23	79.50	81.50	189,444	-0.40(-0.48%)
Mar 24, 2020	78.41	82.02	78.05	81.90	80,559	+8.40(+11.43%)
Mar 23, 2020	73.25	74.46	69.86	73.50	179,946	+1.34(+1.86%)
Mar 20, 2020	76.56	77.67	72.16	72.16	179,185	-2.15(-2.89%)
Mar 19, 2020	69.90	76.15	68.78	74.31	128,980	+3.78(+5.36%)
Mar 18, 2020	71.41	75.35	68.03	70.53	131,922	-6.57(-8.52%)
Mar 17, 2020	72.04	77.48	68.99	77.10	177,355	+6.94(+9.89%)
Mar 16, 2020	72.51	76.77	70.16	70.16	214,996	-11.56(-14.15%)
Mar 13, 2020	79.82	81.86	74.71	81.73	197,124	+6.76(+9.02%)
Mar 12, 2020	77.65	81.89	71.68	74.97	257,994	-8.91(-10.62%)
Mar 11, 2020	86.46	87.32	83.18	83.88	172,089	-5.32(-5.96%)
Mar 10, 2020	87.56	89.20	84.77	89.20	93,806	+5.98(+7.19%)
Mar 09, 2020	83.49	87.71	83.14	83.22	185,645	-8.70(-9.47%)
Mar 06, 2020	92.17	93.13	89.59	91.92	80,978	-2.94(-3.10%)
Mar 05, 2020	95.34	97.24	94.08	94.86	58,619	-2.72(-2.79%)
Mar 04, 2020	96.17	97.58	94.50	97.58	61,380	+3.59(+3.82%)
Mar 03, 2020	97.37	98.82	93.20	93.99	130,052	-2.73(-2.83%)
Mar 02, 2020	95.53	96.80	92.53	96.72	160,894	+2.57(+2.72%)
Feb 28, 2020	88.49	94.48	88.26	94.16	235,840	+2.06(+2.24%)
Feb 27, 2020	93.73	95.64	91.82	92.10	166,738	-4.60(-4.76%)
Feb 26, 2020	97.94	99.44	96.22	96.70	170,899	-0.66(-0.68%)
Feb 25, 2020	101.39	101.39	96.92	97.36	174,603	-3.00(-2.99%)
Feb 24, 2020	99.91	101.66	99.30	100.36	199,933	-4.65(-4.43%)
Feb 21, 2020	107.29	107.29	104.56	105.00	66,687	-3.54(-3.26%)
Feb 20, 2020	109.35	109.52	106.56	108.55	75,749	-0.98(-0.89%)
Feb 19, 2020	108.26	109.75	108.26	109.52	155,509	+2.51(+2.34%)
Feb 18, 2020	106.54	107.16	106.09	107.02	107,761	-0.86(-0.80%)
Feb 14, 2020	109.34	109.35	107.29	107.87	42,566	-0.77(-0.71%)
Feb 13, 2020	108.77	109.42	107.76	108.64	62,586	-1.35(-1.23%)
Feb 12, 2020	108.87	110.14	108.87	110.00	178,122	+2.24(+2.08%)
Feb 11, 2020	106.37	108.40	106.37	107.76	118,968	+2.24(+2.12%)
Feb 10, 2020	103.54	105.56	103.25	105.52	65,158	+1.19(+1.14%)
Feb 07, 2020	105.67	105.77	104.30	104.32	110,268	-1.86(-1.75%)
Feb 06, 2020	107.04	107.04	105.88	106.18	249,997	-0.59(-0.55%)
Feb 05, 2020	106.30	107.04	104.88	106.77	133,413	+2.56(+2.45%)
Feb 04, 2020	103.52	104.32	103.22	104.21	112,503	+2.77(+2.73%)
Feb 03, 2020	101.03	101.64	100.61	101.44	228,525	+0.71(+0.70%)
Jan 31, 2020	103.93	103.93	100.27	100.73	233,813	-3.70(-3.54%)
Jan 30, 2020	104.30	105.19	102.73	104.43	237,220	-0.47(-0.45%)
Jan 29, 2020	107.01	107.04	104.86	104.90	116,751	-2.02(-1.89%)
Jan 28, 2020	105.89	107.25	105.43	106.93	65,356	+2.37(+2.26%)
Jan 27, 2020	105.77	106.20	104.29	104.56	336,441	-4.31(-3.96%)
Jan 24, 2020	112.06	112.06	108.12	108.87	417,357	-2.15(-1.94%)
Jan 23, 2020	109.75	111.08	108.99	111.02	192,942	+1.37(+1.25%)
Jan 22, 2020	109.81	110.89	109.39	109.65	54,693	+0.54(+0.50%)
Jan 21, 2020	109.44	109.66	108.70	109.11	89,949	-0.70(-0.64%)
Jan 17, 2020	109.36	109.81	108.74	109.81	136,517	+1.02(+0.93%)
Jan 16, 2020	107.66	108.79	107.66	108.79	132,991	+2.01(+1.89%)
Jan 15, 2020	108.35	108.35	106.41	106.78	99,939	-1.84(-1.70%)
Jan 14, 2020	108.62	109.42	107.58	108.62	156,536	+0.16(+0.15%)
Jan 13, 2020	107.25	108.74	107.07	108.47	72,610	+1.84(+1.73%)
Jan 10, 2020	107.57	107.57	106.24	106.62	77,329	-0.41(-0.38%)
Jan 09, 2020	107.60	108.01	105.95	107.03	90,213	+0.60(+0.57%)
Jan 08, 2020	105.92	107.16	105.66	106.42	105,133	+0.58(+0.55%)
Jan 07, 2020	105.14	106.39	104.92	105.84	82,054	+1.61(+1.54%)
Jan 06, 2020	103.63	104.35	103.17	104.23	112,619	-0.73(-0.70%)
Jan 03, 2020	105.58	105.90	104.67	104.96	255,502	-1.67(-1.56%)
Jan 02, 2020	105.90	106.63	105.00	106.63	122,323	+2.15(+2.06%)
Dec 31, 2019	104.08	104.92	104.08	104.48	42,161	+0.02(+0.02%)
Dec 30, 2019	105.21	105.21	103.43	104.46	93,067	-0.74(-0.70%)
Dec 27, 2019	106.46	106.50	104.92	105.20	111,991	-0.81(-0.76%)
Dec 26, 2019	105.49	106.01	105.06	106.01	74,103	+0.77(+0.73%)
Dec 24, 2019	105.14	105.24	104.58	105.24	45,809	+0.34(+0.32%)
Dec 23, 2019	104.97	105.07	104.30	104.90	100,003	+0.63(+0.60%)
Dec 20, 2019	104.16	104.42	103.64	104.28	77,646	+0.80(+0.77%)
Dec 19, 2019	103.03	103.52	102.39	103.48	280,181	+1.08(+1.06%)
Dec 18, 2019	102.50	102.61	102.02	102.39	94,786	+0.03(+0.03%)
Dec 17, 2019	102.33	102.44	101.72	102.37	89,056	+0.36(+0.36%)
Dec 16, 2019	101.85	102.77	101.85	102.00	150,331	+1.38(+1.37%)
Dec 13, 2019	101.14	102.16	100.44	100.62	157,728	-0.31(-0.30%)
Dec 12, 2019	98.52	100.98	98.48	100.93	167,598	+2.26(+2.29%)
Dec 11, 2019	97.07	98.73	97.07	98.67	82,794	+2.05(+2.12%)
Dec 10, 2019	96.40	97.25	96.23	96.62	47,045	+0.57(+0.59%)
Dec 09, 2019	97.04	97.10	96.05	96.05	72,501	-0.88(-0.90%)
Dec 06, 2019	96.48	97.24	96.32	96.93	102,006	+1.68(+1.77%)
Dec 05, 2019	95.72	96.24	94.84	95.24	109,905	-0.01(-0.01%)
Dec 04, 2019	95.07	95.65	94.92	95.25	192,279	+1.33(+1.42%)
Dec 03, 2019	92.95	93.96	92.60	93.92	182,908	-0.97(-1.02%)
Dec 02, 2019	96.54	96.54	94.67	94.89	130,862	-1.49(-1.54%)
Nov 29, 2019	97.12	97.22	96.31	96.38	53,388	-1.23(-1.26%)
Nov 27, 2019	97.46	97.76	97.29	97.61	125,249	+0.59(+0.61%)
Nov 26, 2019	97.42	97.42	96.67	97.02	90,649	-0.48(-0.50%)
Nov 25, 2019	95.67	97.53	95.67	97.50	117,492	+2.51(+2.64%)
Nov 22, 2019	95.28	95.71	94.58	94.99	56,331	+0.09(+0.10%)
Nov 21, 2019	95.46	95.69	94.51	94.89	108,482	-0.83(-0.87%)
Nov 20, 2019	97.00	97.27	95.13	95.73	235,760	-1.73(-1.78%)
Nov 19, 2019	98.04	98.18	96.94	97.46	152,120	-0.05(-0.05%)
Nov 18, 2019	98.26	98.26	97.36	97.51	64,942	-0.82(-0.83%)
Nov 15, 2019	98.83	99.24	98.02	98.33	157,119	+0.39(+0.40%)
Nov 14, 2019	98.15	98.15	97.39	97.93	54,130	-0.52(-0.53%)
Nov 13, 2019	97.53	98.54	96.96	98.45	144,749	+0.06(+0.06%)
Nov 12, 2019	98.12	99.04	98.02	98.40	67,378	+0.76(+0.78%)
Nov 11, 2019	97.29	97.80	96.95	97.64	193,324	-0.22(-0.22%)
Nov 08, 2019	96.54	97.89	96.38	97.85	56,636	+0.94(+0.97%)
Nov 07, 2019	97.36	97.69	96.47	96.92	69,566	+0.79(+0.82%)
Nov 06, 2019	97.00	97.00	95.48	96.13	54,840	-1.28(-1.31%)
Nov 05, 2019	97.16	98.10	96.94	97.41	70,098	+0.37(+0.39%)
Nov 04, 2019	96.63	97.13	96.33	97.04	104,791	+1.71(+1.80%)
Nov 01, 2019	93.54	95.32	93.38	95.32	83,634	+2.82(+3.05%)
Oct 31, 2019	91.97	92.50	91.44	92.50	62,495	+0.75(+0.82%)
Oct 30, 2019	92.14	92.24	91.14	91.75	135,297	+0.30(+0.32%)
Oct 29, 2019	92.18	92.61	91.38	91.46	93,735	-0.71(-0.77%)
Oct 28, 2019	91.08	92.34	91.08	92.17	182,254	+1.93(+2.14%)
Oct 25, 2019	89.58	90.52	89.41	90.24	27,404	+0.87(+0.97%)
Oct 24, 2019	88.93	89.48	88.59	89.37	62,892	+1.17(+1.33%)
Oct 23, 2019	88.09	89.06	87.85	88.20	116,721	-1.31(-1.46%)
Oct 22, 2019	90.62	90.66	89.48	89.51	86,306	-0.91(-1.00%)
Oct 21, 2019	89.76	90.75	89.72	90.42	55,896	+1.38(+1.55%)
Oct 18, 2019	89.74	89.96	88.03	89.04	143,823	-0.92(-1.02%)
Oct 17, 2019	90.33	90.65	89.62	89.95	37,427	+0.33(+0.37%)
Oct 16, 2019	90.48	90.82	89.47	89.62	37,444	-1.21(-1.33%)
Oct 15, 2019	89.57	91.02	89.36	90.83	98,451	+1.77(+1.99%)
Oct 14, 2019	89.37	89.37	88.79	89.06	38,158	-0.35(-0.40%)
Oct 11, 2019	89.19	90.29	88.95	89.41	112,765	+1.93(+2.21%)
Oct 10, 2019	86.82	88.50	86.82	87.48	58,605	+0.87(+1.00%)
Oct 09, 2019	86.58	87.14	86.18	86.61	237,858	+1.00(+1.17%)
Oct 08, 2019	87.41	87.41	85.60	85.61	50,894	-2.75(-3.12%)
Oct 07, 2019	89.10	89.49	88.37	88.37	29,619	-0.72(-0.81%)
Oct 04, 2019	87.79	89.11	87.75	89.08	62,523	+1.88(+2.16%)
Oct 03, 2019	85.71	87.37	84.64	87.20	73,780	+1.50(+1.75%)
Oct 02, 2019	86.33	86.70	85.19	85.71	133,159	-1.42(-1.63%)
Oct 01, 2019	89.12	89.92	86.89	87.12	79,879	-1.37(-1.55%)
Sep 30, 2019	88.34	88.75	87.89	88.49	80,664	+0.45(+0.51%)
Sep 27, 2019	90.15	90.28	87.59	88.04	262,577	-2.53(-2.80%)
Sep 26, 2019	91.22	91.51	90.25	90.57	51,625	-0.72(-0.79%)
Sep 25, 2019	89.60	91.51	88.85	91.29	55,626	+1.47(+1.63%)
Sep 24, 2019	92.38	92.58	89.40	89.82	82,073	-2.03(-2.21%)
Sep 23, 2019	90.93	92.42	90.44	91.85	169,775	+1.07(+1.18%)
Sep 20, 2019	92.10	92.10	90.17	90.78	125,011	-1.19(-1.29%)
Sep 19, 2019	92.68	93.33	91.87	91.98	64,179	-0.48(-0.52%)
Sep 18, 2019	92.65	92.69	91.13	92.46	53,025	-0.21(-0.22%)
Sep 17, 2019	92.21	92.79	91.68	92.66	45,211	+0.30(+0.33%)
Sep 16, 2019	92.09	92.70	91.50	92.36	60,019	-0.40(-0.43%)
Sep 13, 2019	92.83	93.46	92.35	92.76	63,420	+0.08(+0.09%)
Sep 12, 2019	92.85	93.11	91.50	92.68	138,803	+0.32(+0.35%)
Sep 11, 2019	90.96	92.49	90.62	92.36	75,475	+1.84(+2.03%)
Sep 10, 2019	90.21	90.52	89.28	90.52	107,542	-0.02(-0.02%)
Sep 09, 2019	90.68	91.48	90.18	90.54	103,969	+0.35(+0.39%)
Sep 06, 2019	89.92	90.50	89.48	90.18	47,972	+0.40(+0.45%)
Sep 05, 2019	88.88	90.88	88.88	89.78	167,597	+2.53(+2.90%)
Sep 04, 2019	86.20	87.26	86.20	87.25	75,927	+2.25(+2.65%)
Sep 03, 2019	85.75	85.94	84.52	85.00	102,833	-1.65(-1.91%)
Aug 30, 2019	87.21	87.45	86.33	86.65	47,362	+0.14(+0.16%)
Aug 29, 2019	86.15	87.09	85.92	86.51	51,174	+1.67(+1.97%)
Aug 28, 2019	83.93	84.99	83.43	84.84	94,690	+0.51(+0.61%)
Aug 27, 2019	85.76	85.95	83.91	84.33	229,474	-0.59(-0.70%)
Aug 26, 2019	86.00	86.00	84.68	84.92	61,109	+0.21(+0.24%)
Aug 23, 2019	87.62	88.01	84.50	84.71	308,464	-3.88(-4.38%)
Aug 22, 2019	89.11	89.20	87.60	88.59	58,789	-0.28(-0.31%)
Aug 21, 2019	89.29	89.29	88.43	88.87	109,898	+0.45(+0.51%)
Aug 20, 2019	88.34	88.86	87.83	88.41	60,967	-0.12(-0.13%)
Aug 19, 2019	89.37	90.10	88.47	88.53	144,503	+1.06(+1.21%)
Aug 16, 2019	86.07	87.59	86.07	87.47	51,427	+2.39(+2.81%)
Aug 15, 2019	85.72	85.72	84.48	85.08	106,800	-0.06(-0.07%)
Aug 14, 2019	85.90	86.41	84.72	85.14	145,428	-2.93(-3.33%)
Aug 13, 2019	85.53	88.69	85.01	88.07	68,601	+2.45(+2.86%)
Aug 12, 2019	86.35	86.83	85.33	85.62	106,651	-1.53(-1.75%)
Aug 09, 2019	88.22	88.22	86.64	87.14	123,080	-1.87(-2.10%)
Aug 08, 2019	87.18	89.09	87.01	89.01	195,161	+2.50(+2.89%)
Aug 07, 2019	84.67	86.58	84.39	86.51	340,868	+1.09(+1.28%)
Aug 06, 2019	85.66	86.59	84.60	85.42	200,433	+1.08(+1.28%)
Aug 05, 2019	85.77	85.77	83.61	84.34	235,771	-3.99(-4.52%)
Aug 02, 2019	89.25	89.51	87.55	88.34	269,537	-1.48(-1.64%)
Aug 01, 2019	90.69	93.78	89.11	89.81	204,067	-0.41(-0.46%)
Jul 31, 2019	91.91	92.12	89.40	90.22	104,489	-1.56(-1.70%)
Jul 30, 2019	90.78	91.89	90.58	91.79	44,849	+0.09(+0.10%)
Jul 29, 2019	91.69	91.87	90.70	91.70	63,746	-0.18(-0.19%)
Jul 26, 2019	92.04	92.24	91.74	91.88	92,691	+0.34(+0.38%)
Jul 25, 2019	92.24	92.24	91.30	91.53	113,673	-1.27(-1.37%)
Jul 24, 2019	90.42	92.98	90.42	92.80	114,101	+2.77(+3.08%)
Jul 23, 2019	89.42	90.04	89.14	90.03	135,860	+1.17(+1.32%)
Jul 22, 2019	87.99	89.12	87.99	88.86	72,915	+1.29(+1.47%)
Jul 19, 2019	88.13	88.47	87.57	87.57	63,522	-0.12(-0.13%)
Jul 18, 2019	86.72	87.96	86.65	87.69	51,357	+1.03(+1.19%)
Jul 17, 2019	87.07	87.09	86.49	86.65	32,296	+0.05(+0.06%)
Jul 16, 2019	87.14	87.14	86.17	86.60	45,276	-0.83(-0.95%)
Jul 15, 2019	87.17	87.77	86.90	87.43	53,912	+0.54(+0.62%)
Jul 12, 2019	85.60	86.97	85.45	86.89	88,423	+1.57(+1.85%)
Jul 11, 2019	85.85	85.85	84.85	85.31	50,467	-0.07(-0.08%)
Jul 10, 2019	85.45	86.34	85.07	85.38	70,243	+0.69(+0.81%)
Jul 09, 2019	83.11	84.77	83.11	84.69	125,925	+1.05(+1.26%)
Jul 08, 2019	83.45	83.80	83.28	83.64	53,049	-0.63(-0.75%)
Jul 05, 2019	83.52	84.32	83.25	84.27	43,093	-0.04(-0.05%)
Jul 03, 2019	84.47	84.47	83.75	84.31	33,031	-0.05(-0.06%)
Jul 02, 2019	85.20	85.42	83.96	84.36	81,845	-1.08(-1.27%)