S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	197.08	198.86	196.38	196.28	81,551	+0.85(+0.44%)
Sep 29, 2021	199.61	200.00	194.84	195.43	40,772	-3.34(-1.68%)
Sep 28, 2021	203.48	203.63	198.73	198.77	143,338	-8.09(-3.91%)
Sep 27, 2021	204.86	207.65	204.10	206.86	66,995	+0.30(+0.14%)
Sep 24, 2021	205.94	207.38	205.24	206.56	42,455	-0.69(-0.33%)
Sep 23, 2021	205.57	207.75	204.85	207.26	35,533	+2.78(+1.36%)
Sep 22, 2021	200.45	205.04	200.39	204.48	111,372	+5.50(+2.77%)
Sep 21, 2021	200.21	200.21	196.33	198.98	35,433	+0.66(+0.34%)
Sep 20, 2021	199.07	199.60	195.32	198.31	93,724	-5.50(-2.70%)
Sep 17, 2021	206.25	206.25	202.53	203.81	43,889	-2.98(-1.44%)
Sep 16, 2021	204.32	207.47	203.32	206.80	65,092	+1.34(+0.65%)
Sep 15, 2021	204.41	205.56	202.24	205.46	26,418	+0.94(+0.46%)
Sep 14, 2021	206.06	206.40	203.74	204.52	44,812	-0.36(-0.17%)
Sep 13, 2021	204.19	205.00	201.45	204.88	48,030	+2.67(+1.32%)
Sep 10, 2021	203.44	206.09	202.11	202.21	58,616	+0.77(+0.38%)
Sep 09, 2021	200.83	203.55	200.83	201.44	36,782	+0.94(+0.47%)
Sep 08, 2021	203.38	203.38	199.28	200.50	50,937	-3.33(-1.63%)
Sep 07, 2021	204.70	205.67	203.20	203.82	38,073	-0.87(-0.43%)
Sep 03, 2021	203.82	205.57	203.82	204.70	31,248	+1.00(+0.49%)
Sep 02, 2021	203.03	204.56	202.94	203.70	32,553	+1.72(+0.85%)
Sep 01, 2021	202.31	202.90	201.05	201.98	28,999	+1.17(+0.58%)
Aug 31, 2021	202.91	203.63	199.09	200.81	33,669	-2.10(-1.04%)
Aug 30, 2021	202.81	203.91	201.17	202.91	49,939	+1.30(+0.64%)
Aug 27, 2021	197.03	202.02	196.13	201.62	50,124	+4.99(+2.54%)
Aug 26, 2021	195.82	198.21	195.39	196.63	68,896	+0.53(+0.27%)
Aug 25, 2021	195.48	197.48	195.48	196.10	35,579	+0.89(+0.46%)
Aug 24, 2021	195.33	196.16	194.61	195.21	37,649	+0.67(+0.35%)
Aug 23, 2021	191.86	194.75	191.55	194.54	40,358	+4.75(+2.50%)
Aug 20, 2021	187.65	189.83	187.22	189.79	166,577	+2.66(+1.42%)
Aug 19, 2021	184.74	188.34	184.27	187.13	49,965	+0.67(+0.36%)
Aug 18, 2021	187.26	188.96	186.21	186.46	26,246	-1.16(-0.62%)
Aug 17, 2021	190.21	190.21	185.74	187.62	41,568	-4.53(-2.36%)
Aug 16, 2021	192.84	192.84	190.83	192.15	39,956	-1.66(-0.86%)
Aug 13, 2021	193.65	194.15	192.68	193.81	26,032	+0.31(+0.16%)
Aug 12, 2021	194.58	194.58	192.44	193.51	54,857	-2.12(-1.08%)
Aug 11, 2021	196.20	196.20	192.32	195.63	37,713	+0.05(+0.03%)
Aug 10, 2021	196.19	196.19	192.67	195.58	22,975	-0.28(-0.14%)
Aug 09, 2021	196.69	197.00	194.51	195.85	82,302	-0.76(-0.39%)
Aug 06, 2021	194.99	197.35	194.15	196.62	24,888	+0.74(+0.38%)
Aug 05, 2021	194.00	197.03	194.00	195.88	31,911	+2.68(+1.39%)
Aug 04, 2021	191.01	193.85	190.97	193.20	42,527	+1.75(+0.91%)
Aug 03, 2021	190.64	191.61	188.11	191.45	27,068	+1.48(+0.78%)
Aug 02, 2021	191.42	193.13	189.93	189.98	35,645	+0.67(+0.36%)
Jul 30, 2021	184.80	189.34	184.80	189.30	48,494	+2.64(+1.41%)
Jul 29, 2021	182.70	187.19	182.70	186.67	56,779	+4.77(+2.62%)
Jul 28, 2021	178.07	183.04	178.07	181.90	57,095	+4.85(+2.74%)
Jul 27, 2021	180.59	180.59	172.86	177.05	110,807	-4.30(-2.37%)
Jul 26, 2021	181.16	182.55	180.35	181.35	32,584	-0.79(-0.44%)
Jul 23, 2021	181.86	182.15	179.45	182.15	47,409	+1.14(+0.63%)
Jul 22, 2021	182.78	182.88	179.52	181.01	95,292	-2.81(-1.53%)
Jul 21, 2021	178.81	183.83	178.81	183.81	44,984	+5.54(+3.11%)
Jul 20, 2021	175.25	179.58	173.53	178.27	73,150	+3.63(+2.08%)
Jul 19, 2021	172.09	175.50	170.93	174.64	156,167	-0.53(-0.30%)
Jul 16, 2021	180.38	180.75	175.06	175.17	48,692	-4.11(-2.29%)
Jul 15, 2021	182.32	182.32	177.45	179.28	91,335	-3.83(-2.09%)
Jul 14, 2021	187.03	188.08	182.87	183.11	90,725	-2.18(-1.18%)
Jul 13, 2021	186.21	186.58	184.75	185.29	89,213	-2.06(-1.10%)
Jul 12, 2021	186.21	187.35	185.10	187.35	31,433	+1.72(+0.92%)
Jul 09, 2021	183.10	185.89	181.76	185.63	47,511	+3.30(+1.81%)
Jul 08, 2021	181.20	183.76	178.44	182.33	80,898	-3.20(-1.73%)
Jul 07, 2021	190.32	190.32	184.54	185.54	78,338	-3.25(-1.72%)
Jul 06, 2021	189.66	189.66	186.26	188.79	37,283	-0.22(-0.12%)
Jul 02, 2021	189.28	189.36	187.97	189.01	148,082	+1.04(+0.55%)