SPDR S&P Semiconductor ETF (XSD)     Sec: Financial Ind: Closed-End Fund - Equity
Peak: -0.53%   12m: 49.09%   6m: 22.69%   ytd: 54.34%   div: 0.6%   beta: 1.479   alpha: 0.062   s: 2.307 (97.13)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1499.6299.499.6298.850053,3001.4790.0622.307
2019-11-1398.9999.93100.0298.4100142,6001.4780.0792.341
2019-11-1299.5999.87100.5299.490066,3291.4770.0692.317
2019-11-1198.7599.199.2698.400190,5001.4740.0622.303
2019-11-0897.9999.3299.3697.820055,8001.4740.0612.304
2019-11-0798.8298.3799.1597.920068,5001.470.0572.301
2019-11-0698.4597.5798.4596.910054,0311.4710.0532.259
2019-11-0598.6298.8799.5798.390069,0631.470.0612.284
2019-11-0498.0898.4998.5997.7700103,2441.470.0592.309
2019-11-0194.9496.7596.7594.780082,5001.4680.0572.26
2019-10-3193.3593.8993.8992.810061,5731.4860.0492.196
2019-10-3093.5293.1393.6292.500133,3001.4660.0432.291
2019-10-2993.5692.839492.750092,4001.4670.042.245
2019-10-2892.4493.5593.7292.4400179,5581.4670.0422.262
2019-10-2590.9291.5991.8890.750027,0991.4650.0392.281
2019-10-2490.2690.7190.8289.920061,8641.4650.0422.255
2019-10-2389.4189.5290.3989.1700115,0001.4650.0362.232
2019-10-2291.9890.8592.0290.820085,0001.4660.0472.322
2019-10-2191.1191.7792.1191.060055,1001.4650.0482.297
2019-10-1891.0890.3791.3189.3500141,7001.4650.0462.328
2019-10-1791.6891.392.0190.970036,9001.4640.0482.397
2019-10-1691.8490.9692.1990.810036,4001.4640.052.398
2019-10-1590.9192.1992.3890.70097,0001.4640.0522.48
2019-10-1490.7190.3990.7190.120037,6001.4630.0462.475
2019-10-1190.5390.7591.6490.2800111,1001.4650.0422.513
2019-10-1088.1288.7989.8388.120057,7001.4630.0362.413
2019-10-0987.8887.9188.4587.4700234,3001.4640.0342.187
2019-10-0888.7286.988.7286.880049,7001.4640.0372.066
2019-10-0790.4489.6990.8389.690029,2001.4620.0432.203
2019-10-0489.1190.4290.4589.070061,7001.4610.0462.159
2019-10-0386.9988.5188.6885.910072,7001.4610.0442.069
2019-10-0287.6286.998886.4700131,2001.4610.0432.034
2019-10-0190.4688.4391.2788.190078,7001.4610.0452.078
2019-09-3089.6689.8290.0889.210079,5001.4610.0432.055
2019-09-2791.589.3691.6388.900258,8001.4630.0492.006
2019-09-2692.5991.9392.8891.60050,8001.460.0582.072
2019-09-2590.9492.6692.8890.180054,8001.4610.0592.117
2019-09-2493.7691.1793.9790.740080,9001.460.0562.033
2019-09-2392.2993.2393.8191.80.1240167,3001.4570.062.108
2019-09-2093.4892.1593.4891.5300123,1001.4570.0522.073
2019-09-1994.0793.3594.7393.240063,1001.4560.0572.064
2019-09-1894.0493.8494.0892.50052,2001.4560.0622.034
2019-09-1793.5994.0594.1893.050044,5001.4580.0672.083
2019-09-1693.4793.7494.0992.880059,1001.4570.072.095
2019-09-1394.2294.1594.8693.730062,5001.4540.0752.139
2019-09-1294.2494.0794.592.8800136,6001.4520.0742.092
2019-09-1192.3393.7493.8791.980074,3001.4530.0712.058
2019-09-1091.5791.8891.8890.6200105,8001.4520.0662.019
2019-09-0992.0491.992.8691.5400102,3001.4520.0622.014
2019-09-0691.2791.5491.8690.820047,2001.4520.0561.977
2019-09-0590.2191.1392.2590.2100164,9001.4520.0541.966
2019-09-0487.4988.5688.5787.490074,7001.4490.0551.913
2019-09-0387.0386.2787.2385.7800101,2001.4470.051.855
2019-08-3088.5287.9588.7687.620046,6001.4450.0571.89
2019-08-2987.4487.8188.487.210050,4001.4450.0551.888
2019-08-2885.1986.1186.2684.680093,2001.4440.0561.88
2019-08-2787.0485.5987.2485.1700225,8001.4440.061.881
2019-08-2687.2986.1987.2985.950060,1001.4440.0611.891
2019-08-2388.9385.9889.3385.7600303,5001.4470.0651.889
2019-08-2290.4589.9290.5488.910057,8001.4430.0731.983
2019-08-2190.6390.290.6389.7600108,1001.4430.081.996
2019-08-2089.6789.7490.289.150060,0001.4440.0851.991
2019-08-1990.7189.8691.4589.800142,2001.4450.0772.042
2019-08-1687.3688.7888.987.360050,7001.4470.0782.04
2019-08-158786.358785.7400105,1001.4450.0782.002
2019-08-1487.1986.4187.785.9900143,1001.4450.0832.014
2019-08-1386.8189.3990.0286.280067,5001.4510.082.097
2019-08-1287.6486.988.1486.6100105,0001.450.0712.053
2019-08-0989.5488.4589.5487.9400121,1001.450.0732.085
2019-08-0888.4990.3590.4388.3100192,0001.4480.0792.171
2019-08-0785.9387.8187.8885.6500335,4001.4480.082.13
2019-08-0686.9486.787.8985.8600197,2001.4480.0762.066
2019-08-0587.0585.687.0584.8700232,5001.4490.0762.05
2019-08-0290.5989.6690.8588.8600265,2001.450.0712.159
2019-08-0192.0591.1695.1890.4500200,5001.4490.0772.208
2019-07-3193.2891.5893.590.7400102,8001.4510.0712.24
2019-07-3092.1493.1693.2691.940044,1001.450.0722.208
2019-07-2993.0693.0793.2592.060062,7001.450.0722.23
2019-07-2693.4293.2593.6293.110091,3001.450.0862.249
2019-07-2593.6292.993.6292.6700111,8001.450.0962.254
2019-07-2491.7894.1994.3791.7800112,3001.4490.0992.212
2019-07-2390.7691.3891.3990.4800133,7001.4480.0872.134
2019-07-2289.3190.1990.4689.310071,7001.4480.092.006
2019-07-1989.4588.8889.888.880062,6001.4470.0851.99
2019-07-1888.028989.2887.950050,5001.4490.0852.011
2019-07-1788.3787.9588.3987.780031,8001.4480.0832.027
2019-07-1688.4587.988.4587.460044,5001.4510.0821.977
2019-07-1588.4888.7489.0988.20053,0001.450.0832.02
2019-07-1286.8888.1988.2786.730087,0001.4510.0831.988
2019-07-1187.1386.5987.1386.120049,7001.450.081.954
2019-07-1086.7386.6687.6386.340069,1001.4530.0861.961
2019-07-0984.3685.9686.0484.3600123,9001.4530.0891.922
2019-07-0884.7184.985.0684.530052,2001.4520.0841.9
2019-07-0584.7885.5385.5884.50042,4001.4550.0771.89
2019-07-0385.7385.5785.7385.010032,5001.4550.0721.855
2019-07-0286.4785.6286.785.220080,5001.4570.0781.877
2019-07-0187.6386.7288.4686.0600204,4001.4550.0831.898
2019-06-2884.6584.2684.883.900118,7001.4550.081.862
2019-06-2782.6583.9484.0482.650088,9001.4660.0681.871
2019-06-2681.3582.1882.5781.350076,5001.4690.0561.827
2019-06-2581.2479.7181.5479.7100185,6001.4720.0471.739
2019-06-2481.5181.0981.7381.090.165042,9001.4720.0461.788
2019-06-2181.7281.3382.0481.130048,9001.4720.0461.753
2019-06-2083.1682.1183.4481.810067,3001.4710.051.764
2019-06-1981.8181.5582.1781.1700101,4001.4730.0511.753
2019-06-1878.881.5682.0678.800150,3001.4730.0511.739
2019-06-1778.1777.9378.5377.850040,1001.4660.0391.615
2019-06-1478.3478.178.4777.850090,1001.4660.0431.649
2019-06-1379.9180.1380.3579.680064,1001.4640.0561.725
2019-06-1280.3879.2880.6479.2500398,8001.4650.051.715
2019-06-1182.0580.9682.0780.470091,1001.4640.0591.752
2019-06-1079.8281.0181.7779.730097,0001.4630.0571.787
2019-06-0778.478.9479.1378.2700156,6001.4620.0521.748
2019-06-0677.3678.0978.3176.910059,0001.4630.0531.751
2019-06-0578.4277.2278.4276.3200221,4001.4620.0521.733
2019-06-0475.6277.877.8375.4500137,2001.4650.0561.768
2019-06-0374.5974.4475.777400120,6001.4590.0531.697
2019-05-3173.5273.3874.4873.2900158,0001.460.0491.675
2019-05-3074.3374.5675.273.960092,0001.4610.0491.708
2019-05-2972.7574.0174.572.4800260,7001.4610.051.689
2019-05-2874.3173.374.3973.0900508,7001.4630.0391.672
2019-05-2474.6473.9175.1173.8800305,6001.4650.0411.702
2019-05-2374.1974.0474.3673.0800153,6001.4650.0481.741
2019-05-2275.3875.4376.2475.260072,9001.4670.0561.817
2019-05-2176.1276.3776.8375.6900231,6001.4670.0561.869
2019-05-2075.3574.7375.8174.200164,4001.4650.0591.829
2019-05-1778.7177.3179.6277.1800184,2001.4610.071.875
2019-05-1680.738081.1379.5800178,6001.4580.0831.999
2019-05-1580.1881.8482.3180.180093,1001.4610.1052.07
2019-05-1480.0281.0281.2879.740089,6001.4610.0932.019
2019-05-1381.1379.1281.3678.700258,8001.4570.0931.925
2019-05-1082.7483.6583.9681.5900146,6001.4460.1042.032
2019-05-0983.1183.2883.6681.4900311,0001.4460.1022.08
2019-05-0884.2484.385.7784.2400148,4001.4450.1052.112
2019-05-0785.3784.5785.6783.6100359,8001.4450.1052.119
2019-05-0684.8286.286.484.500103,4001.4480.12.167
2019-05-0387.2287.6687.6686.710098,9001.4470.1042.183
2019-05-0285.3686.6487.4285.2900173,4001.4470.1042.159
2019-05-0187.3585.6787.8585.6700335,5001.450.0892.136
2019-04-3085.8486.3386.5785.3500153,5001.4540.082.153
2019-04-2986.0685.8286.3685.590065,1001.4550.0832.138
2019-04-2685.3786.1886.1984.300128,8001.4550.0932.153
2019-04-2588.286.5688.285.7600115,2001.4570.0912.137
2019-04-2487.5388.8189.5987.410071,1001.4560.1112.131
2019-04-2386.6887.4287.6286.6800105,8001.4570.1022.118
2019-04-2286.486.5386.6185.930089,3001.4580.1082.089
2019-04-1886.9786.6787.0486.3100104,3001.4570.12.137
2019-04-1787.6586.888.186.2500152,7001.4560.0982.168
2019-04-1684.9686.6386.6384.8700124,4001.4560.0922.195
2019-04-1585.0884.5585.0884.0700212,0001.4560.0782.131
2019-04-1284.2284.8984.9184.0900139,1001.4590.0862.166
2019-04-1184.0683.784.2683.310060,4001.4560.0782.143
2019-04-1082.6483.9784.0582.640090,6001.4560.082.103
2019-04-0983.0482.5183.0482.350063,8001.4550.0731.978
2019-04-0882.8283.483.5182.50051,8001.4550.0732.03
2019-04-0583.0283.1583.2782.630073,2001.4530.072.067
2019-04-0482.2482.618382.080090,2001.4510.0722.031
2019-04-0381.4282.4683.2481.3400220,8001.4520.0691.948
2019-04-0280.3780.3880.4879.80036,2001.4510.0591.88
2019-04-0179.2580.2380.379.10052,5001.4510.0581.882
2019-03-2977.9778.2578.3977.7900126,1001.4490.0541.866
2019-03-2877.6177.5478.3476.9500185,4001.450.0571.896
2019-03-2778.5377.3478.5976.410086,3001.450.0571.891
2019-03-2678.6478.5378.9877.90053,9001.4490.0611.91
2019-03-2578.2677.7578.4777.0400114,3001.450.0571.844
2019-03-2280.9778.4780.9778.4500141,9001.450.0611.866
2019-03-2179.2381.4281.8379.230066,6001.4460.0651.947
2019-03-2079.9479.0580.1678.50054,6001.4440.0621.843
2019-03-1979.3979.8680.1479.390061,0001.4430.0641.903
2019-03-1879.5278.8379.5278.170.096062,0001.4440.0621.872
2019-03-1578.3979.5380.0478.390068,0001.4450.0661.938
2019-03-1478.4677.7378.6777.640058,7001.4440.0581.905
2019-03-1378.6878.5579.1278.3200132,4001.4440.0641.94
2019-03-1278.3878.2178.5877.620054,8001.4450.0651.9
2019-03-1176.3678.1478.3576.360064,3001.4460.0681.912
2019-03-0874.9176.0276.1674.650054,1001.4470.0581.822
2019-03-0776.7475.9976.7475.690066,6001.4480.0551.804
2019-03-0678.576.9678.576.9500271,8001.4470.0561.826
2019-03-0578.9478.6379.1978.470048,4001.4460.0631.88
2019-03-0479.979.1479.9278.2100135,7001.4460.0661.901
2019-03-0179.1279.3179.4878.420074,7001.4390.0621.963
2019-02-2877.9978.3878.6877.820095,2001.4350.0681.921
2019-02-2778.5778.2178.5777.250068,9001.4350.0691.917
2019-02-2679.3379.0179.3678.8500152,8001.4330.071.938
2019-02-2580.0679.5480.579.500152,3001.4340.0791.982
2019-02-2277.9878.978.9377.890054,3001.4330.0771.955
2019-02-2177.5677.2777.6977.0100182,1001.4310.0721.96
2019-02-2077.0877.5177.9677.0800141,5001.4310.0721.947
2019-02-1976.7876.8677.3976.650025,4001.4310.0691.953
2019-02-1577.2277.0277.2276.580062,6001.430.071.952
2019-02-1475.6876.6276.8775.60080,4001.4370.0811.959
2019-02-1375.7976.0276.575.60087,2001.4350.0741.945
2019-02-1274.7675.3275.3874.760049,1001.4330.0741.949
2019-02-1173.7573.974.1173.210063,5001.4330.071.946
2019-02-0872.173.4573.6371.850034,4001.4330.0661.96
2019-02-077473.2874.4572.7600213,8001.4350.0621.966
2019-02-0673.9474.9175.6673.9400132,8001.4350.0632.059
2019-02-0572.6573.1773.472.650034,6001.4370.0582.035
2019-02-0472.1772.7472.7471.570050,3001.4360.0542.01
2019-02-0171.5672.0972.571.5600152,3001.4440.0442.012
2019-01-3170.8971.3471.9370.7800184,2001.4440.0411.912
2019-01-3070.6571.0471.3369.730069,7001.4490.0481.883
2019-01-2970.7369.7470.7369.690056,1001.450.0481.874
2019-01-2869.5570.6771.2769.540045,2001.450.0521.9
2019-01-2569.8171.767269.740075,3001.4470.0521.943
2019-01-2467.4669.4969.9267.4600135,9001.4410.0461.854
2019-01-2366.8966.3967.0965.630067,1001.4370.0271.695
2019-01-2268.266.5368.265.980073,4001.4390.0351.666
2019-01-1868.1368.7569.2867.870047,0001.4260.0561.752
2019-01-1766.8867.6568.0666.420056,6001.4270.0531.732
2019-01-1667.6967.1968.3267.190041,3001.4280.0521.714
2019-01-1567.267.5267.9767.20082,3001.4240.0511.721
2019-01-1467.7266.9667.7266.930036,1001.4230.0551.726
2019-01-1166.9768.4169.0166.970034,5001.4210.061.837
2019-01-1065.9667.3867.4265.90039,3001.4210.0561.773
2019-01-0965.3966.4766.6965.3900123,2001.4210.0521.751
2019-01-0865.5365.2265.5664.4200165,3001.4190.0461.688
2019-01-0763.9264.9165.5663.710067,7001.4230.0451.69
2019-01-046263.6464.016200124,7001.4210.0361.66
2019-01-0363.5261.1363.761.0300131,3001.4240.0411.555
2019-01-0263.1264.965.463.120034,0001.4130.051.696
2018-12-3164.5564.464.8663.710087,3001.4130.0471.65
2018-12-2864.2163.9565.1863.470051,4001.4140.0481.647
2018-12-2762.5363.8463.8461.6600146,4001.4140.0471.658
2018-12-2660.5563.4563.4559.870092,5001.4150.0521.644
2018-12-2460.9459.8661.4459.860.207090,5001.4220.051.511
2018-12-2162.9261.4363.5261.2100198,1001.4280.0431.578
2018-12-2063.4262.7364.4361.9200224,5001.4330.0431.656
2018-12-1965.9163.566.3463.1800275,3001.4310.0441.696
2018-12-1865.966.2467.2865.760083,1001.420.0581.771
2018-12-1766.0465.2167.1464.8600113,7001.4170.051.738
2018-12-1466.4466.2467.6666.210070,1001.4220.0431.807
2018-12-1368.0667.2268.1667.110059,1001.4260.0341.893
2018-12-1267.867.7468.6367.360081,0001.4220.0391.907
2018-12-1167.5666.7568.4466.410082,4001.4220.0371.856
2018-12-1066.0366.5166.7265.460081,3001.4230.0341.813
2018-12-0768.3566.1368.6165.7900148,6001.4220.0321.808
2018-12-0667.1168.3968.3966.9500142,4001.4230.0321.882
2018-12-0471.5568.9371.6768.8500117,0001.4160.031.921
2018-12-0371.8672.0272.2271.3100236,3001.4140.0352.028
2018-11-3069.1570.2370.2368.6100185,8001.410.0331.978
2018-11-2969.5869.4170.0869.340046,1001.4080.0311.934
2018-11-2868.6769.9869.9867.70055,2001.4060.0411.955
2018-11-2767.9268.1468.9367.640064,7001.4080.0441.89
2018-11-2667.768.3668.4367.390068,1001.4090.051.917
2018-11-2366.1966.8867.566.190014,7001.4090.0531.884
2018-11-2166.7266.7967.2866.530049,2001.4110.0451.882
2018-11-2064.476666.8564.4700136,6001.410.0431.905
2018-11-1968.5166.2468.5166.140069,0001.4190.0351.915
2018-11-1667.0468.7368.9267.0400183,1001.4150.0421.948
2018-11-1566.4668.9269.0966.4500189,6001.4150.0471.936
2018-11-1466.6266.6767.2365.9900152,3001.4070.0361.86
2018-11-1365.3165.9367.2765.3100176,4001.4090.0291.809
2018-11-1267.2864.9267.2864.7900171,2001.4080.0241.803
2018-11-0968.768.3468.867.7400184,7001.3980.0371.942
2018-11-0868.6969.4169.868.690089,3001.3970.0291.973
2018-11-0769.3869.3269.7668.7900124,2001.3970.0282.001
2018-11-0667.9968.596967.990087,4001.4050.0441.921
2018-11-0568.8768.2368.8767.2600104,1001.4060.0441.909
2018-11-0269.4568.9669.4568.0700150,7001.4070.0561.928
2018-11-0167.1269.9770.1367.1200176,3001.4060.0591.971
2018-10-3166.0666.7767.1665.7400199,2001.3970.0451.859
2018-10-3062.6765.2765.2762.6700228,5001.3930.0491.852
2018-10-2964.3162.7564.7361.7900198,4001.3870.0341.731
2018-10-2662.8263.1764.3361.9900178,3001.3890.0361.773
2018-10-2563.3464.4564.8963.2600174,4001.3910.0341.827
2018-10-2466.6262.8766.6262.8400395,6001.3930.0251.777
2018-10-2366.2467.4767.8965.4800151,8001.3740.0381.928
2018-10-2267.9767.8568.267.3400152,1001.3750.0391.843
2018-10-1969.0367.5469.4367.3500162,5001.3760.0361.825
2018-10-1870.1268.6570.1268.500147,1001.3760.0391.871
2018-10-1771.0870.4771.0869.7400131,5001.3740.0451.946
2018-10-1669.0370.7370.84690097,8001.3730.0431.954
2018-10-1568.0568.2368.9367.6100151,1001.3670.0371.892
2018-10-1268.9768.3169.0167.3500183,2001.3630.0521.868
2018-10-1167.3467.1468.7366.9100274,6001.3630.0531.86
2018-10-1069.5467.5369.5467.4500305,9001.3730.0431.89
2018-10-0970.3270.4170.7170.0200142,8001.3770.0392.041
2018-10-0870.9370.571.3469.7800174,3001.3750.0372.033
2018-10-0573.5971.3273.770.7500163,0001.3770.0452.011
2018-10-0474.7973.6974.7973.1600149,5001.3710.0662.068
2018-10-0375.375.0475.4874.340091,3001.3660.0682.133
2018-10-0274.8574.9975.9574.850097,1001.3680.0712.121
2018-10-0175.5875.0175.9974.8500116,4001.3670.0642.113
2018-09-2874.6675.3175.4474.3200111,9001.3730.0732.149
2018-09-2774.8374.875.0874.410065,7001.3730.0722.14
2018-09-2675.4774.4675.6274.4400121,7001.3690.0742.119
2018-09-2576.7375.5676.7375.4900101,7001.3680.0812.149
2018-09-2476.3676.9576.9975.880.248092,9001.3670.0892.186
2018-09-2177.6376.8377.6976.750065,1001.3680.0852.184
2018-09-2076.8377.4777.6276.80073,6001.370.0842.196
2018-09-1975.8376.2576.3775.790089,3001.3680.0792.146
2018-09-1875.3175.8676.1475.300128,7001.3660.082.123
2018-09-1775.6674.9375.7874.860080,0001.3660.0752.11
2018-09-1475.4276.0376.1475.190086,7001.3630.0752.164
2018-09-1375.9775.1376.3774.900163,6001.360.0672.142
2018-09-1275.2675.1775.2673.2500202,9001.3610.072.15
2018-09-1176.0475.9476.3175.3400177,4001.360.0742.154
2018-09-10767676.175.4100102,5001.360.0732.145


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC