S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	152.91	156.96	151.28	151.40	57,055	-2.91(-1.88%)
Sep 29, 2022	156.13	156.13	152.00	154.30	39,462	-4.71(-2.96%)
Sep 28, 2022	154.77	159.76	154.38	159.01	74,201	+3.12(+2.00%)
Sep 27, 2022	156.00	158.07	153.60	155.90	56,493	+2.55(+1.66%)
Sep 26, 2022	154.32	157.57	152.84	153.35	116,653	-1.66(-1.07%)
Sep 23, 2022	155.08	156.25	152.42	155.01	79,243	-2.53(-1.60%)
Sep 22, 2022	162.12	162.30	156.52	157.54	47,783	-5.36(-3.29%)
Sep 21, 2022	164.17	169.64	162.90	162.90	46,943	-0.44(-0.27%)
Sep 20, 2022	163.87	164.70	162.28	163.34	26,054	-2.42(-1.46%)
Sep 19, 2022	162.28	166.22	162.28	165.76	34,966	+1.14(+0.69%)
Sep 16, 2022	162.19	164.70	160.83	164.62	55,672	+0.26(+0.16%)
Sep 15, 2022	165.07	167.51	163.04	164.36	59,171	-1.91(-1.15%)
Sep 14, 2022	165.07	166.93	163.43	166.27	32,913	+2.02(+1.23%)
Sep 13, 2022	166.37	167.89	163.81	164.25	45,021	-8.87(-5.12%)
Sep 12, 2022	173.49	173.71	170.96	173.12	109,788	+0.79(+0.46%)
Sep 09, 2022	171.00	172.98	170.66	172.32	22,672	+3.80(+2.25%)
Sep 08, 2022	164.66	169.36	164.00	168.53	55,610	+2.59(+1.56%)
Sep 07, 2022	162.42	166.86	161.83	165.93	24,612	+3.83(+2.36%)
Sep 06, 2022	163.26	163.74	160.26	162.10	45,364	-0.94(-0.57%)
Sep 02, 2022	166.76	167.65	161.97	163.04	48,302	-1.12(-0.68%)
Sep 01, 2022	165.78	165.84	159.13	164.16	77,017	-5.83(-3.43%)
Aug 31, 2022	172.79	172.79	168.47	170.00	119,773	-2.49(-1.45%)
Aug 30, 2022	176.28	177.27	170.59	172.49	219,531	-2.02(-1.16%)
Aug 29, 2022	175.80	178.15	174.14	174.51	71,151	-3.24(-1.82%)
Aug 26, 2022	187.51	187.51	177.72	177.75	54,004	-9.64(-5.14%)
Aug 25, 2022	181.81	187.48	181.81	187.39	47,376	+6.60(+3.65%)
Aug 24, 2022	179.31	181.43	178.49	180.79	61,801	+1.47(+0.82%)
Aug 23, 2022	178.11	181.91	178.11	179.32	36,441	+1.61(+0.91%)
Aug 22, 2022	180.74	180.89	177.21	177.71	73,887	-6.88(-3.73%)
Aug 19, 2022	187.47	187.77	183.97	184.59	63,421	-5.56(-2.92%)
Aug 18, 2022	185.69	191.62	185.69	190.14	216,274	+5.86(+3.18%)
Aug 17, 2022	186.34	186.50	181.75	184.28	52,688	-5.43(-2.86%)
Aug 16, 2022	190.34	191.33	188.56	189.71	83,697	-1.33(-0.70%)
Aug 15, 2022	189.67	192.07	188.93	191.04	70,724	+0.75(+0.39%)
Aug 12, 2022	185.62	190.51	184.67	190.29	58,121	+6.33(+3.44%)
Aug 11, 2022	186.38	189.13	183.83	183.96	74,243	-0.43(-0.23%)
Aug 10, 2022	180.86	184.58	178.98	184.39	105,151	+8.19(+4.65%)
Aug 09, 2022	180.96	180.96	173.89	176.20	124,302	-8.05(-4.37%)
Aug 08, 2022	186.08	187.74	182.16	184.25	74,676	-2.48(-1.33%)
Aug 05, 2022	184.81	188.87	184.35	186.73	42,890	-0.63(-0.33%)
Aug 04, 2022	187.44	188.02	185.17	187.36	108,894	-0.75(-0.40%)
Aug 03, 2022	183.07	188.57	182.86	188.11	95,395	+5.67(+3.11%)
Aug 02, 2022	179.48	184.72	179.48	182.43	70,100	+1.64(+0.91%)
Aug 01, 2022	180.09	182.64	178.76	180.79	102,918	-0.50(-0.27%)
Jul 29, 2022	176.99	181.76	176.99	181.29	105,792	+2.98(+1.67%)
Jul 28, 2022	176.27	178.56	174.06	178.31	88,641	+4.35(+2.50%)
Jul 27, 2022	168.53	174.89	168.44	173.95	103,231	+8.48(+5.12%)
Jul 26, 2022	166.76	166.91	165.09	165.47	54,590	-2.07(-1.23%)
Jul 25, 2022	167.75	167.75	165.09	167.54	37,503	-1.02(-0.61%)
Jul 22, 2022	173.40	173.40	167.13	168.57	90,042	-5.34(-3.07%)
Jul 21, 2022	171.90	173.90	169.46	173.90	65,189	+2.68(+1.57%)
Jul 20, 2022	165.51	171.72	165.51	171.22	82,319	+5.61(+3.39%)
Jul 19, 2022	160.72	166.13	160.24	165.60	140,233	+7.46(+4.72%)
Jul 18, 2022	161.47	162.40	157.35	158.14	53,179	-0.80(-0.50%)
Jul 15, 2022	157.51	159.01	154.51	158.94	74,915	+3.22(+2.07%)
Jul 14, 2022	151.60	155.99	149.91	155.72	71,344	+3.16(+2.07%)
Jul 13, 2022	148.66	153.34	148.10	152.55	44,147	+0.92(+0.61%)
Jul 12, 2022	152.23	153.17	150.14	151.63	41,511	+0.22(+0.14%)
Jul 11, 2022	153.97	154.53	151.23	151.41	35,634	-4.45(-2.86%)
Jul 08, 2022	152.43	156.91	151.87	155.86	50,925	+1.41(+0.91%)
Jul 07, 2022	150.42	155.02	149.77	154.45	95,115	+7.11(+4.82%)
Jul 06, 2022	147.10	148.69	145.39	147.35	109,033	+0.53(+0.36%)
Jul 05, 2022	141.69	146.82	140.40	146.82	79,877	+1.70(+1.17%)