Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Semiconductor SPDR (NY: XSD )

247.82 +4.58 (+1.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 244.98 250.00 244.98 247.82 14,894 +4.58(+1.88%)
Nov 27, 2024 247.23 247.70 239.62 243.24 32,813 -2.75(-1.12%)
Nov 26, 2024 252.54 252.54 244.61 245.99 48,295 -2.78(-1.12%)
Nov 25, 2024 245.09 251.06 245.09 248.77 36,275 +7.71(+3.20%)
Nov 22, 2024 237.85 241.26 237.85 241.06 20,551 +3.63(+1.53%)
Nov 21, 2024 234.12 239.13 232.00 237.43 39,174 +6.51(+2.82%)
Nov 20, 2024 229.49 230.97 227.51 230.92 69,267 +0.11(+0.05%)
Nov 19, 2024 226.16 231.32 226.16 230.81 19,769 +2.22(+0.97%)
Nov 18, 2024 225.74 229.00 225.74 228.59 25,736 +3.43(+1.52%)
Nov 15, 2024 230.14 230.62 224.64 225.16 35,157 -7.56(-3.25%)
Nov 14, 2024 235.50 237.08 232.03 232.72 33,899 -1.87(-0.80%)
Nov 13, 2024 238.37 239.49 234.29 234.59 28,975 -5.24(-2.18%)
Nov 12, 2024 243.31 244.09 237.75 239.83 41,389 -4.74(-1.94%)
Nov 11, 2024 251.51 251.51 241.50 244.57 49,304 -6.99(-2.78%)
Nov 08, 2024 248.88 251.78 248.65 251.56 32,112 +1.95(+0.78%)
Nov 07, 2024 249.04 250.72 248.70 249.61 42,542 +2.78(+1.13%)
Nov 06, 2024 243.72 247.52 241.36 246.83 107,426 +9.92(+4.19%)
Nov 05, 2024 231.98 236.96 231.98 236.91 38,448 +3.67(+1.57%)
Nov 04, 2024 233.55 237.28 232.40 233.24 40,586 -1.18(-0.50%)
Nov 01, 2024 232.10 236.37 231.60 234.42 31,648 +4.93(+2.15%)
Oct 31, 2024 239.74 239.74 228.45 229.49 74,806 -12.26(-5.07%)
Oct 30, 2024 245.25 247.75 241.75 241.75 47,947 -10.75(-4.26%)
Oct 29, 2024 246.19 253.16 246.19 252.50 29,629 +5.67(+2.30%)
Oct 28, 2024 244.05 248.00 244.05 246.83 89,851 +2.92(+1.20%)
Oct 25, 2024 243.20 247.61 242.60 243.91 20,316 +2.70(+1.12%)
Oct 24, 2024 242.12 242.27 239.03 241.21 16,534 +1.16(+0.48%)
Oct 23, 2024 241.96 243.75 236.31 240.05 29,869 -2.20(-0.91%)
Oct 22, 2024 240.73 243.08 239.76 242.25 20,783 +0.02(+0.01%)
Oct 21, 2024 241.71 242.39 238.13 242.23 61,437 -0.81(-0.33%)
Oct 18, 2024 245.94 246.27 241.90 243.04 24,789 -0.02(-0.01%)
Oct 17, 2024 247.90 248.13 243.06 243.06 83,639 +0.86(+0.36%)
Oct 16, 2024 243.10 244.14 240.87 242.20 30,541 +1.53(+0.64%)
Oct 15, 2024 248.26 250.03 239.42 240.67 49,999 -6.65(-2.69%)
Oct 14, 2024 246.09 248.01 245.62 247.32 29,752 +2.75(+1.12%)
Oct 11, 2024 238.15 245.75 238.15 244.57 24,077 +4.86(+2.03%)
Oct 10, 2024 237.36 239.85 234.85 239.71 35,058 -1.24(-0.51%)
Oct 09, 2024 238.47 241.54 237.66 240.95 34,215 +3.12(+1.31%)
Oct 08, 2024 236.37 238.78 235.03 237.83 23,436 +1.03(+0.43%)
Oct 07, 2024 236.04 238.14 234.82 236.80 20,303 -1.45(-0.61%)
Oct 04, 2024 239.30 239.71 235.99 238.25 46,184 +4.24(+1.81%)
Oct 03, 2024 232.12 236.69 231.83 234.01 19,611 -0.45(-0.19%)
Oct 02, 2024 231.72 236.83 230.73 234.46 46,367 +2.54(+1.10%)
Oct 01, 2024 239.54 239.54 230.37 231.92 35,157 -8.33(-3.47%)
Sep 30, 2024 239.58 242.06 237.51 240.25 31,528 -2.40(-0.99%)
Sep 27, 2024 245.67 245.82 241.06 242.65 44,156 -1.15(-0.47%)
Sep 26, 2024 242.17 245.00 235.98 243.80 96,914 +10.55(+4.52%)
Sep 25, 2024 232.98 235.74 232.25 233.25 114,189 -0.88(-0.38%)
Sep 24, 2024 233.96 235.40 231.43 234.13 42,151 +2.29(+0.99%)
Sep 23, 2024 231.69 232.06 229.58 231.84 40,593 +0.95(+0.41%)
Sep 20, 2024 232.46 232.46 228.19 230.89 36,480 -3.74(-1.59%)
Sep 19, 2024 234.29 237.24 231.99 234.63 50,975 +8.84(+3.92%)
Sep 18, 2024 227.11 233.00 225.14 225.78 78,336 -0.73(-0.32%)
Sep 17, 2024 228.13 230.49 225.04 226.51 73,457 +0.95(+0.42%)
Sep 16, 2024 225.75 226.06 222.73 225.56 75,082 -2.72(-1.19%)
Sep 13, 2024 225.84 228.98 225.84 228.28 36,231 +4.97(+2.22%)
Sep 12, 2024 224.10 226.38 220.94 223.32 47,167 -1.49(-0.66%)
Sep 11, 2024 217.35 225.16 213.89 224.81 108,010 +8.71(+4.03%)
Sep 10, 2024 215.25 216.28 211.94 216.09 35,233 +0.71(+0.33%)
Sep 09, 2024 214.31 217.69 213.88 215.38 85,668 +3.65(+1.72%)
Sep 06, 2024 220.34 220.34 210.46 211.74 63,648 -9.24(-4.18%)
Sep 05, 2024 220.43 223.78 219.07 220.98 47,494 -2.07(-0.93%)
Sep 04, 2024 220.30 226.60 219.22 223.05 50,036 +0.85(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.