S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	196.97	198.75	196.28	196.18	81,596	+0.85(+0.44%)
Sep 29, 2021	199.51	199.89	194.74	195.32	40,794	-3.34(-1.68%)
Sep 28, 2021	203.37	203.52	198.62	198.66	143,416	-8.09(-3.91%)
Sep 27, 2021	204.75	207.53	203.99	206.75	67,032	+0.30(+0.14%)
Sep 24, 2021	205.83	207.26	205.12	206.45	42,478	-0.69(-0.34%)
Sep 23, 2021	205.46	207.64	204.74	207.15	35,553	+2.77(+1.36%)
Sep 22, 2021	200.34	204.93	200.28	204.37	111,432	+5.50(+2.77%)
Sep 21, 2021	200.10	200.10	196.22	198.87	35,453	+0.66(+0.34%)
Sep 20, 2021	198.96	199.50	195.22	198.21	93,775	-5.50(-2.70%)
Sep 17, 2021	206.14	206.14	202.42	203.70	43,913	-2.98(-1.44%)
Sep 16, 2021	204.21	207.36	203.21	206.69	65,127	+1.34(+0.65%)
Sep 15, 2021	204.30	205.45	202.13	205.35	26,433	+0.94(+0.46%)
Sep 14, 2021	205.94	206.29	203.62	204.41	44,836	-0.36(-0.17%)
Sep 13, 2021	204.08	204.89	201.34	204.76	48,056	+2.67(+1.32%)
Sep 10, 2021	203.33	205.97	202.00	202.10	58,648	+0.77(+0.38%)
Sep 09, 2021	200.72	203.44	200.72	201.33	36,802	+0.94(+0.47%)
Sep 08, 2021	203.27	203.27	199.17	200.38	50,965	-3.33(-1.63%)
Sep 07, 2021	204.59	205.56	203.09	203.71	38,094	-0.87(-0.43%)
Sep 03, 2021	203.71	205.46	203.71	204.59	31,265	+1.00(+0.49%)
Sep 02, 2021	202.92	204.45	202.83	203.59	32,570	+1.71(+0.85%)
Sep 01, 2021	202.20	202.79	200.94	201.87	29,014	+1.17(+0.58%)
Aug 31, 2021	202.80	203.52	198.98	200.70	33,688	-2.10(-1.04%)
Aug 30, 2021	202.70	203.79	201.06	202.80	49,967	+1.30(+0.64%)
Aug 27, 2021	196.92	201.91	196.02	201.50	50,151	+4.98(+2.54%)
Aug 26, 2021	195.71	198.10	195.28	196.52	68,933	+0.52(+0.27%)
Aug 25, 2021	195.37	197.37	195.37	196.00	35,598	+0.89(+0.46%)
Aug 24, 2021	195.22	196.05	194.50	195.10	37,670	+0.67(+0.35%)
Aug 23, 2021	191.76	194.65	191.45	194.43	40,380	+4.75(+2.50%)
Aug 20, 2021	187.54	189.72	187.12	189.69	166,668	+2.66(+1.42%)
Aug 19, 2021	184.64	188.24	184.17	187.03	49,992	+0.67(+0.36%)
Aug 18, 2021	187.16	188.85	186.11	186.36	26,260	-1.16(-0.62%)
Aug 17, 2021	190.10	190.10	185.63	187.52	41,591	-4.53(-2.36%)
Aug 16, 2021	192.74	192.74	190.73	192.04	39,978	-1.66(-0.86%)
Aug 13, 2021	193.54	194.04	192.58	193.71	26,046	+0.31(+0.16%)
Aug 12, 2021	194.47	194.47	192.33	193.40	54,887	-2.12(-1.08%)
Aug 11, 2021	196.09	196.09	192.21	195.52	37,733	+0.05(+0.03%)
Aug 10, 2021	196.09	196.09	192.56	195.47	22,988	-0.28(-0.14%)
Aug 09, 2021	196.58	196.90	194.41	195.75	82,347	-0.76(-0.39%)
Aug 06, 2021	194.89	197.25	194.04	196.51	24,901	+0.74(+0.38%)
Aug 05, 2021	193.90	196.92	193.90	195.77	31,928	+2.68(+1.39%)
Aug 04, 2021	190.90	193.75	190.86	193.09	42,550	+1.74(+0.91%)
Aug 03, 2021	190.54	191.51	188.01	191.35	27,083	+1.48(+0.78%)
Aug 02, 2021	191.32	193.03	189.83	189.87	35,664	+0.67(+0.36%)
Jul 30, 2021	184.70	189.24	184.70	189.20	48,520	+2.64(+1.41%)
Jul 29, 2021	182.60	187.09	182.60	186.56	56,810	+4.76(+2.62%)
Jul 28, 2021	177.97	182.94	177.97	181.80	57,126	+4.84(+2.74%)
Jul 27, 2021	180.49	180.49	172.76	176.95	110,867	-4.30(-2.37%)
Jul 26, 2021	181.07	182.45	180.26	181.25	32,602	-0.79(-0.44%)
Jul 23, 2021	181.76	182.05	179.35	182.05	47,435	+1.14(+0.63%)
Jul 22, 2021	182.68	182.78	179.42	180.91	95,344	-2.80(-1.53%)
Jul 21, 2021	178.71	183.73	178.71	183.71	45,009	+5.54(+3.11%)
Jul 20, 2021	175.15	179.48	173.44	178.17	73,190	+3.63(+2.08%)
Jul 19, 2021	172.00	175.41	170.83	174.55	156,252	-0.53(-0.30%)
Jul 16, 2021	180.28	180.65	174.96	175.07	48,718	-4.11(-2.29%)
Jul 15, 2021	182.22	182.22	177.35	179.18	91,385	-3.82(-2.09%)
Jul 14, 2021	186.93	187.98	182.77	183.01	90,775	-2.18(-1.18%)
Jul 13, 2021	186.11	186.48	184.65	185.19	89,262	-2.06(-1.10%)
Jul 12, 2021	186.11	187.25	185.00	187.25	31,450	+1.71(+0.92%)
Jul 09, 2021	183.00	185.79	181.66	185.53	47,537	+3.30(+1.81%)
Jul 08, 2021	181.11	183.66	178.34	182.24	80,942	-3.20(-1.73%)
Jul 07, 2021	190.22	190.22	184.44	185.44	78,381	-3.25(-1.72%)
Jul 06, 2021	189.56	189.56	186.16	188.69	37,303	-0.22(-0.12%)
Jul 02, 2021	189.18	189.26	187.87	188.90	148,163	+1.04(+0.55%)