Skip to main content

S&P Semiconductor SPDR (NY: XSD )

244.97 -0.22 (-0.09%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 103.87 103.87 100.21 100.68 233,940 -3.70(-3.54%)
Jan 30, 2020 104.25 105.13 102.68 104.37 237,349 -0.47(-0.45%)
Jan 29, 2020 106.95 106.98 104.80 104.85 116,815 -2.02(-1.89%)
Jan 28, 2020 105.83 107.19 105.37 106.87 65,391 +2.37(+2.27%)
Jan 27, 2020 105.72 106.14 104.24 104.50 336,624 -4.31(-3.96%)
Jan 24, 2020 112.00 112.00 108.06 108.81 417,584 -2.15(-1.94%)
Jan 23, 2020 109.69 111.02 108.93 110.96 193,047 +1.37(+1.25%)
Jan 22, 2020 109.75 110.83 109.33 109.59 54,723 +0.54(+0.50%)
Jan 21, 2020 109.38 109.60 108.64 109.05 89,998 -0.70(-0.64%)
Jan 17, 2020 109.31 109.75 108.69 109.75 136,592 +1.02(+0.93%)
Jan 16, 2020 107.60 108.73 107.60 108.73 133,064 +2.01(+1.89%)
Jan 15, 2020 108.29 108.29 106.36 106.72 99,994 -1.84(-1.70%)
Jan 14, 2020 108.56 109.36 107.52 108.56 156,621 +0.16(+0.15%)
Jan 13, 2020 107.19 108.68 107.01 108.41 72,650 +1.84(+1.73%)
Jan 10, 2020 107.51 107.51 106.19 106.56 77,371 -0.40(-0.38%)
Jan 09, 2020 107.54 107.95 105.89 106.97 90,262 +0.60(+0.57%)
Jan 08, 2020 105.86 107.11 105.61 106.37 105,191 +0.58(+0.55%)
Jan 07, 2020 105.08 106.34 104.87 105.78 82,099 +1.61(+1.54%)
Jan 06, 2020 103.58 104.30 103.11 104.18 112,680 -0.73(-0.69%)
Jan 03, 2020 105.52 105.84 104.61 104.91 255,641 -1.67(-1.56%)
Jan 02, 2020 105.84 106.57 104.94 106.57 122,390 +2.15(+2.06%)
Dec 31, 2019 104.03 104.87 104.03 104.42 42,184 +0.02(+0.02%)
Dec 30, 2019 105.15 105.15 103.38 104.40 93,117 -0.74(-0.70%)
Dec 27, 2019 106.41 106.44 104.87 105.14 112,052 -0.81(-0.76%)
Dec 26, 2019 105.43 105.95 105.00 105.95 74,144 +0.77(+0.73%)
Dec 24, 2019 105.08 105.18 104.52 105.18 45,834 +0.34(+0.32%)
Dec 23, 2019 104.92 105.02 104.25 104.85 100,058 +0.63(+0.60%)
Dec 20, 2019 104.10 104.37 103.58 104.22 77,688 +0.80(+0.77%)
Dec 19, 2019 102.97 103.46 102.34 103.42 280,333 +1.08(+1.06%)
Dec 18, 2019 102.45 102.55 101.97 102.34 94,838 +0.03(+0.03%)
Dec 17, 2019 102.27 102.39 101.66 102.31 89,105 +0.36(+0.36%)
Dec 16, 2019 101.80 102.71 101.80 101.95 150,413 +1.38(+1.37%)
Dec 13, 2019 101.09 102.10 100.39 100.57 157,814 -0.31(-0.30%)
Dec 12, 2019 98.47 100.92 98.43 100.87 167,689 +2.26(+2.29%)
Dec 11, 2019 97.01 98.68 97.01 98.62 82,839 +2.05(+2.12%)
Dec 10, 2019 96.34 97.20 96.18 96.57 47,071 +0.57(+0.60%)
Dec 09, 2019 96.98 97.05 96.00 96.00 72,540 -0.88(-0.90%)
Dec 06, 2019 96.43 97.19 96.26 96.87 102,061 +1.68(+1.77%)
Dec 05, 2019 95.66 96.19 94.79 95.19 109,965 -0.01(-0.01%)
Dec 04, 2019 95.01 95.59 94.87 95.20 192,383 +1.33(+1.42%)
Dec 03, 2019 92.90 93.91 92.55 93.87 183,008 -0.96(-1.02%)
Dec 02, 2019 96.49 96.49 94.62 94.84 130,933 -1.49(-1.54%)
Nov 29, 2019 97.07 97.17 96.25 96.32 53,417 -1.23(-1.26%)
Nov 27, 2019 97.41 97.71 97.24 97.55 125,317 +0.59(+0.61%)
Nov 26, 2019 97.37 97.37 96.62 96.96 90,698 -0.48(-0.50%)
Nov 25, 2019 95.61 97.48 95.61 97.45 117,556 +2.51(+2.64%)
Nov 22, 2019 95.23 95.65 94.53 94.93 56,362 +0.09(+0.10%)
Nov 21, 2019 95.41 95.64 94.46 94.84 108,541 -0.83(-0.87%)
Nov 20, 2019 96.94 97.21 95.08 95.67 235,888 -1.73(-1.78%)
Nov 19, 2019 97.99 98.13 96.88 97.41 152,202 -0.05(-0.05%)
Nov 18, 2019 98.20 98.20 97.31 97.46 64,978 -0.82(-0.83%)
Nov 15, 2019 98.78 99.19 97.97 98.27 157,205 +0.39(+0.40%)
Nov 14, 2019 98.10 98.10 97.34 97.88 54,159 -0.52(-0.53%)
Nov 13, 2019 97.48 98.49 96.90 98.40 144,828 +0.06(+0.06%)
Nov 12, 2019 98.07 98.98 97.97 98.34 67,415 +0.76(+0.78%)
Nov 11, 2019 97.24 97.74 96.89 97.58 193,429 -0.22(-0.22%)
Nov 08, 2019 96.49 97.84 96.32 97.80 56,667 +0.94(+0.97%)
Nov 07, 2019 97.31 97.63 96.42 96.86 69,604 +0.79(+0.82%)
Nov 06, 2019 96.94 96.94 95.43 96.08 54,870 -1.28(-1.31%)
Nov 05, 2019 97.11 98.05 96.88 97.36 70,136 +0.37(+0.39%)
Nov 04, 2019 96.58 97.08 96.27 96.98 104,848 +1.71(+1.80%)
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.