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

S&P Semiconductor SPDR (NY: XSD )

231.84 +0.95 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2023 190.84 195.37 190.84 195.28 77,673 +4.24(+2.22%)
Jan 30, 2023 193.53 194.98 190.69 191.03 73,389 -5.73(-2.91%)
Jan 27, 2023 194.09 197.95 194.08 196.76 132,867 -0.05(-0.03%)
Jan 26, 2023 195.90 196.84 192.60 196.81 69,507 +3.31(+1.71%)
Jan 25, 2023 189.30 193.74 188.01 193.50 69,646 +0.67(+0.35%)
Jan 24, 2023 192.66 195.00 191.68 192.84 77,755 -1.76(-0.91%)
Jan 23, 2023 186.73 195.29 186.60 194.60 94,314 +9.41(+5.08%)
Jan 20, 2023 182.03 185.21 180.44 185.19 69,759 +5.10(+2.83%)
Jan 19, 2023 183.54 184.37 179.01 180.09 75,182 -5.72(-3.08%)
Jan 18, 2023 187.92 189.77 185.54 185.81 62,452 -0.09(-0.05%)
Jan 17, 2023 184.94 187.08 183.83 185.90 97,927 +1.12(+0.60%)
Jan 13, 2023 180.69 184.85 180.40 184.78 26,636 +1.90(+1.04%)
Jan 12, 2023 182.25 183.72 178.33 182.88 39,125 +1.78(+0.98%)
Jan 11, 2023 179.87 181.10 178.07 181.10 29,948 +1.76(+0.98%)
Jan 10, 2023 175.66 179.35 175.20 179.33 47,936 +3.03(+1.72%)
Jan 09, 2023 175.08 179.46 174.75 176.31 50,393 +4.18(+2.43%)
Jan 06, 2023 166.74 172.94 164.84 172.12 38,673 +7.57(+4.60%)
Jan 05, 2023 165.95 166.97 164.37 164.56 124,504 -3.15(-1.88%)
Jan 04, 2023 167.00 169.04 165.61 167.70 118,914 +3.55(+2.16%)
Jan 03, 2023 169.19 169.70 163.24 164.16 67,281 -2.36(-1.42%)
Dec 30, 2022 163.75 166.60 162.99 166.52 56,985 +0.35(+0.21%)
Dec 29, 2022 162.38 166.90 162.38 166.17 96,962 +5.43(+3.38%)
Dec 28, 2022 162.51 164.04 160.31 160.74 88,199 -2.58(-1.58%)
Dec 27, 2022 165.75 165.75 163.30 163.32 50,616 -3.50(-2.10%)
Dec 23, 2022 166.29 167.01 164.28 166.82 36,062 -0.58(-0.34%)
Dec 22, 2022 169.81 169.81 163.81 167.39 65,195 -5.47(-3.16%)
Dec 21, 2022 169.82 173.33 169.82 172.86 36,822 +4.02(+2.38%)
Dec 20, 2022 167.54 170.53 167.35 168.84 36,411 -0.58(-0.34%)
Dec 19, 2022 172.75 172.77 168.07 169.42 43,758 -3.34(-1.94%)
Dec 16, 2022 173.07 174.79 171.05 172.76 35,091 -1.69(-0.97%)
Dec 15, 2022 178.27 178.53 174.17 174.45 50,944 -7.24(-3.99%)
Dec 14, 2022 184.12 185.99 180.40 181.69 75,563 -2.69(-1.46%)
Dec 13, 2022 188.46 189.96 182.44 184.39 108,463 +3.70(+2.05%)
Dec 12, 2022 177.68 180.69 176.63 180.69 26,870 +2.69(+1.51%)
Dec 09, 2022 179.15 180.70 177.28 177.99 23,325 -1.98(-1.10%)
Dec 08, 2022 176.45 180.28 175.28 179.97 29,974 +4.68(+2.67%)
Dec 07, 2022 173.47 175.99 172.82 175.29 32,574 +0.25(+0.14%)
Dec 06, 2022 179.48 179.48 173.47 175.04 109,845 -4.21(-2.35%)
Dec 05, 2022 180.75 182.51 177.81 179.24 35,695 -2.65(-1.45%)
Dec 02, 2022 178.56 182.15 178.02 181.89 34,892 -1.12(-0.61%)
Dec 01, 2022 185.80 186.12 181.18 183.01 53,383 -1.85(-1.00%)
Nov 30, 2022 175.10 184.90 173.68 184.86 75,185 +10.09(+5.77%)
Nov 29, 2022 175.92 177.49 174.35 174.78 61,616 -0.82(-0.46%)
Nov 28, 2022 178.04 178.83 174.81 175.59 38,927 -4.66(-2.59%)
Nov 25, 2022 181.76 181.81 180.22 180.26 24,661 -2.09(-1.15%)
Nov 23, 2022 180.08 183.75 179.88 182.35 53,639 +2.31(+1.28%)
Nov 22, 2022 176.19 180.04 175.18 180.04 33,179 +4.91(+2.81%)
Nov 21, 2022 177.57 177.68 175.01 175.13 29,749 -4.31(-2.40%)
Nov 18, 2022 180.38 180.97 177.57 179.43 39,183 +1.87(+1.05%)
Nov 17, 2022 172.10 178.37 171.58 177.56 57,912 +1.65(+0.94%)
Nov 16, 2022 180.32 180.32 175.14 175.91 77,145 -8.23(-4.47%)
Nov 15, 2022 184.50 185.89 182.21 184.15 75,883 +6.33(+3.56%)
Nov 14, 2022 178.67 181.29 177.62 177.81 52,961 -1.76(-0.98%)
Nov 11, 2022 175.22 180.96 174.19 179.57 71,311 +4.37(+2.49%)
Nov 10, 2022 168.38 175.49 167.17 175.21 80,720 +15.69(+9.83%)
Nov 09, 2022 162.17 162.23 159.41 159.52 59,959 -5.20(-3.16%)
Nov 08, 2022 163.90 166.91 162.05 164.72 119,378 +2.87(+1.78%)
Nov 07, 2022 160.75 162.37 157.85 161.85 76,913 +2.33(+1.46%)
Nov 04, 2022 157.78 160.54 155.52 159.52 87,048 +6.84(+4.48%)
Nov 03, 2022 152.33 155.29 150.33 152.68 37,324 -2.20(-1.42%)
Nov 02, 2022 159.12 154.73 154.88 55,557 -3.39(-2.14%)
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.