S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	227.35	229.02	227.35	228.56	105,675	+2.47(+1.09%)
Jul 28, 2023	226.26	226.41	224.01	226.09	55,751	+4.56(+2.06%)
Jul 27, 2023	224.91	226.21	220.43	221.52	126,394	+0.16(+0.07%)
Jul 26, 2023	221.51	223.42	218.79	221.36	88,352	-4.22(-1.87%)
Jul 25, 2023	222.89	226.76	222.89	225.59	45,651	+4.15(+1.88%)
Jul 24, 2023	222.62	224.22	220.94	221.43	106,369	-1.04(-0.47%)
Jul 21, 2023	223.23	224.52	221.34	222.47	59,451	+1.77(+0.80%)
Jul 20, 2023	226.00	226.64	219.75	220.71	84,703	-8.35(-3.65%)
Jul 19, 2023	232.24	232.56	228.59	229.06	56,283	-2.47(-1.07%)
Jul 18, 2023	230.58	232.12	228.76	231.53	58,681	+0.36(+0.16%)
Jul 17, 2023	225.80	232.33	224.61	231.16	72,099	+5.87(+2.61%)
Jul 14, 2023	231.24	231.24	224.41	225.30	79,043	-6.06(-2.62%)
Jul 13, 2023	228.43	231.68	227.53	231.35	38,031	+5.14(+2.27%)
Jul 12, 2023	224.60	226.85	224.30	226.22	57,162	+4.43(+2.00%)
Jul 11, 2023	221.77	221.86	218.33	221.78	52,823	+0.81(+0.37%)
Jul 10, 2023	216.27	221.14	216.27	220.97	58,601	+5.23(+2.42%)
Jul 07, 2023	214.99	218.84	214.71	215.75	50,776	+1.92(+0.90%)
Jul 06, 2023	213.33	214.59	211.34	213.83	54,037	-3.23(-1.49%)
Jul 05, 2023	221.76	222.45	217.06	217.06	60,642	-5.36(-2.41%)
Jul 03, 2023	221.87	223.51	219.58	222.42	23,803	+1.56(+0.70%)
Jun 30, 2023	219.74	221.76	219.00	220.87	55,157	+3.71(+1.71%)
Jun 29, 2023	215.84	217.24	214.45	217.15	66,097	+2.56(+1.20%)
Jun 28, 2023	212.66	216.14	212.24	214.59	84,141	-1.56(-0.72%)
Jun 27, 2023	208.62	216.25	207.96	216.14	78,221	+7.77(+3.73%)
Jun 26, 2023	208.46	212.01	208.19	208.38	51,630	+1.18(+0.57%)
Jun 23, 2023	208.55	209.30	206.79	207.20	51,243	-5.11(-2.41%)
Jun 22, 2023	209.60	212.82	208.67	212.31	56,951	+1.27(+0.60%)
Jun 21, 2023	213.89	214.77	210.24	211.04	84,361	-4.08(-1.90%)
Jun 20, 2023	216.01	217.59	213.57	215.13	104,574	-1.94(-0.89%)
Jun 16, 2023	220.49	220.82	216.27	217.06	122,855	-1.33(-0.61%)
Jun 15, 2023	218.34	219.76	217.37	218.39	87,773	-2.48(-1.12%)
Jun 14, 2023	219.59	221.01	217.36	220.87	87,804	+0.97(+0.44%)
Jun 13, 2023	220.37	221.39	217.92	219.90	134,204	+3.69(+1.71%)
Jun 12, 2023	211.74	216.91	211.74	216.21	152,722	+6.42(+3.06%)
Jun 09, 2023	211.78	213.70	208.96	209.79	234,941	-0.44(-0.21%)
Jun 08, 2023	210.45	210.55	208.30	210.23	91,540	+1.41(+0.67%)
Jun 07, 2023	207.94	212.42	207.94	208.82	94,797	+2.24(+1.09%)
Jun 06, 2023	202.97	208.26	202.49	206.58	85,885	+2.89(+1.42%)
Jun 05, 2023	205.71	206.82	202.47	203.69	68,774	-4.44(-2.13%)
Jun 02, 2023	210.75	210.75	205.54	208.12	81,711	-0.26(-0.12%)
Jun 01, 2023	205.18	210.38	203.76	208.38	330,657	+5.18(+2.55%)
May 31, 2023	204.27	206.63	201.70	203.21	101,925	-5.06(-2.43%)
May 30, 2023	215.07	215.57	207.10	208.26	233,100	-0.95(-0.45%)
May 26, 2023	198.49	210.34	198.49	209.21	161,446	+13.43(+6.86%)
May 25, 2023	193.57	196.47	191.09	195.78	156,735	+8.49(+4.53%)
May 24, 2023	187.68	189.11	185.02	187.29	77,077	-4.87(-2.53%)
May 23, 2023	193.26	195.04	191.72	192.16	44,778	-2.56(-1.32%)
May 22, 2023	190.89	195.31	190.44	194.72	36,589	+2.21(+1.15%)
May 19, 2023	192.92	192.93	191.01	192.50	112,381	-0.13(-0.07%)
May 18, 2023	188.62	192.98	188.01	192.63	90,573	+5.37(+2.87%)
May 17, 2023	183.22	188.05	181.99	187.27	48,408	+5.29(+2.90%)
May 16, 2023	180.71	183.52	180.71	181.98	46,270	+0.09(+0.05%)
May 15, 2023	177.21	181.89	177.14	181.89	131,289	+4.69(+2.65%)
May 12, 2023	177.13	178.61	175.37	177.21	77,873	+1.21(+0.69%)
May 11, 2023	177.22	177.22	173.77	176.00	48,147	-1.63(-0.92%)
May 10, 2023	177.55	178.55	176.14	177.62	89,869	+2.38(+1.36%)
May 09, 2023	175.21	175.76	174.41	175.24	66,970	-3.04(-1.71%)
May 08, 2023	177.49	178.51	175.67	178.28	65,143	+0.63(+0.35%)
May 05, 2023	174.14	178.16	173.15	177.65	240,523	+3.59(+2.06%)
May 04, 2023	175.46	175.46	173.08	174.06	83,407	-3.51(-1.98%)
May 03, 2023	178.58	180.64	177.19	177.57	148,180	-1.43(-0.80%)
May 02, 2023	179.79	181.56	177.67	179.00	224,976	-0.68(-0.38%)