Skip to main content

S&P Semiconductor SPDR (NY: XSD )

246.29 +1.10 (+0.45%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 20.41 20.42 20.33 20.37 21,990 +0.00(+0.02%)
Nov 29, 2012 20.32 20.38 20.20 20.36 16,286 +0.27(+1.33%)
Nov 28, 2012 19.66 20.09 19.42 20.09 20,289 +0.29(+1.47%)
Nov 27, 2012 19.79 19.99 19.77 19.80 23,239 +0.05(+0.26%)
Nov 26, 2012 19.75 19.78 19.61 19.75 8,242 +0.17(+0.89%)
Nov 23, 2012 19.32 19.63 19.32 19.58 6,927 +0.38(+1.95%)
Nov 21, 2012 19.13 19.23 19.08 19.20 18,301 +0.10(+0.54%)
Nov 20, 2012 18.95 19.14 18.94 19.10 20,854 -0.04(-0.22%)
Nov 19, 2012 18.73 19.15 18.73 19.14 16,608 +0.64(+3.47%)
Nov 16, 2012 18.58 18.58 18.14 18.50 78,381 -0.07(-0.35%)
Nov 15, 2012 18.96 18.96 18.50 18.56 25,991 -0.30(-1.59%)
Nov 14, 2012 19.26 19.26 18.85 18.86 159,188 -0.35(-1.83%)
Nov 13, 2012 19.20 19.37 19.12 19.22 27,014 -0.14(-0.70%)
Nov 12, 2012 19.38 19.40 19.24 19.35 7,526 -0.02(-0.10%)
Nov 09, 2012 19.34 19.68 19.32 19.37 15,351 -0.01(-0.07%)
Nov 08, 2012 19.63 19.71 19.39 19.39 52,818 -0.19(-0.98%)
Nov 07, 2012 19.96 19.96 19.52 19.58 31,818 -0.62(-3.09%)
Nov 06, 2012 19.93 20.29 19.93 20.20 24,207 +0.24(+1.20%)
Nov 05, 2012 19.60 20.00 19.52 19.96 42,704 +0.46(+2.36%)
Nov 02, 2012 20.15 20.15 19.50 19.50 9,419 -0.59(-2.92%)
Nov 01, 2012 19.55 20.13 19.55 20.09 122,322 +0.60(+3.06%)
Oct 31, 2012 19.57 19.57 19.41 19.49 49,704 +0.02(+0.10%)
Oct 26, 2012 19.54 19.47 19.47 19.47 181,177 +0.23(+1.17%)
Oct 25, 2012 19.31 19.32 19.10 19.25 17,582 +0.09(+0.49%)
Oct 24, 2012 19.50 19.50 19.11 19.16 46,417 -0.19(-0.99%)
Oct 23, 2012 18.91 19.36 18.80 19.35 89,070 +0.22(+1.15%)
Oct 19, 2012 19.59 19.61 19.03 19.13 162,151 -0.61(-3.09%)
Oct 18, 2012 19.99 19.99 19.74 19.74 122,335 -0.32(-1.61%)
Oct 17, 2012 19.94 20.15 19.84 20.06 48,713 +0.07(+0.35%)
Oct 16, 2012 19.76 20.00 19.71 19.99 40,756 +0.55(+2.85%)
Oct 15, 2012 19.38 19.44 19.22 19.44 66,607 +0.25(+1.32%)
Oct 12, 2012 19.29 19.36 19.16 19.18 11,083 -0.23(-1.21%)
Oct 11, 2012 19.47 19.54 19.37 19.42 42,610 +0.08(+0.39%)
Oct 10, 2012 19.55 19.58 19.31 19.34 39,189 -0.27(-1.36%)
Oct 09, 2012 19.89 19.89 19.51 19.61 83,750 -0.33(-1.65%)
Oct 08, 2012 20.13 20.13 19.89 19.94 16,376 -0.30(-1.48%)
Oct 05, 2012 20.38 20.57 20.23 20.24 109,343 -0.04(-0.21%)
Oct 04, 2012 20.12 20.34 20.05 20.28 667,676 +0.12(+0.58%)
Oct 03, 2012 20.37 20.37 20.09 20.16 59,771 -0.14(-0.67%)
Oct 02, 2012 20.46 20.46 20.09 20.30 142,309 +0.07(+0.35%)
Oct 01, 2012 20.38 20.55 20.20 20.23 37,524 -0.15(-0.71%)
Sep 28, 2012 20.61 20.61 20.38 20.38 82,301 -0.37(-1.79%)
Sep 27, 2012 20.41 20.79 20.33 20.75 51,196 +0.46(+2.29%)
Sep 26, 2012 20.42 20.42 20.03 20.28 436,391 -0.21(-1.03%)
Sep 25, 2012 21.36 21.36 20.48 20.49 126,284 -0.70(-3.30%)
Sep 24, 2012 21.33 21.40 21.14 21.19 64,013 -0.35(-1.62%)
Sep 21, 2012 21.84 21.84 21.54 21.54 70,642 -0.15(-0.71%)
Sep 20, 2012 21.95 21.95 21.59 21.69 33,658 -0.48(-2.15%)
Sep 19, 2012 22.25 22.27 22.17 22.17 27,624 -0.08(-0.38%)
Sep 18, 2012 22.18 22.31 22.14 22.26 20,466 -0.03(-0.13%)
Sep 17, 2012 22.62 22.62 22.18 22.29 76,071 -0.37(-1.61%)
Sep 14, 2012 22.39 22.77 22.39 22.65 15,053 +0.54(+2.46%)
Sep 13, 2012 21.81 22.24 21.72 22.11 104,790 +0.13(+0.60%)
Sep 12, 2012 21.93 22.05 21.78 21.98 78,180 +0.15(+0.71%)
Sep 11, 2012 21.70 21.90 21.67 21.82 74,594 +0.19(+0.87%)
Sep 10, 2012 21.85 21.97 21.61 21.63 43,202 -0.28(-1.28%)
Sep 07, 2012 21.78 21.91 21.69 21.91 117,593 +0.01(+0.06%)
Sep 06, 2012 21.30 21.92 21.25 21.90 68,136 +0.97(+4.63%)
Sep 05, 2012 20.99 21.15 20.92 20.93 16,494 -0.18(-0.87%)
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.