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

S&P Semiconductor SPDR (NY: XSD )

233.99 +2.15 (+0.93%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 24, 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 (%)
Feb 28, 2023 195.61 199.96 195.35 197.48 54,801 +1.45(+0.74%)
Feb 27, 2023 197.59 197.95 195.86 196.02 78,155 +1.06(+0.54%)
Feb 24, 2023 193.93 195.72 193.43 194.97 37,066 -2.14(-1.09%)
Feb 23, 2023 198.16 198.35 193.11 197.11 43,465 +4.72(+2.45%)
Feb 22, 2023 193.22 194.30 190.87 192.39 62,925 -0.07(-0.04%)
Feb 21, 2023 196.80 198.00 192.34 192.46 75,617 -7.17(-3.59%)
Feb 17, 2023 202.20 202.31 198.07 199.63 66,748 -3.15(-1.55%)
Feb 16, 2023 204.02 206.21 202.64 202.77 55,806 -4.74(-2.28%)
Feb 15, 2023 204.28 207.52 202.77 207.51 125,249 -0.53(-0.25%)
Feb 14, 2023 202.98 208.75 202.08 208.04 88,993 +3.27(+1.59%)
Feb 13, 2023 202.72 205.16 201.19 204.78 74,577 +3.12(+1.55%)
Feb 10, 2023 202.47 202.77 199.85 201.65 38,428 -2.83(-1.39%)
Feb 09, 2023 207.12 209.83 203.21 204.49 71,969 +0.92(+0.45%)
Feb 08, 2023 206.24 208.47 203.15 203.57 67,228 -4.06(-1.96%)
Feb 07, 2023 202.34 208.51 200.64 207.63 78,641 +5.75(+2.85%)
Feb 06, 2023 202.45 205.37 200.98 201.89 69,079 -3.65(-1.78%)
Feb 03, 2023 204.52 210.55 203.68 205.54 116,303 -3.96(-1.89%)
Feb 02, 2023 207.28 211.61 205.88 209.50 231,239 +4.02(+1.96%)
Feb 01, 2023 196.23 207.53 196.23 205.48 178,815 +10.21(+5.23%)
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%)
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.