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

S&P Semiconductor SPDR (NY: XSD )

234.80 +8.85 (+3.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jul 30, 2021 184.70 189.24 184.70 189.20 48,520 +2.64(+1.41%)
Jul 29, 2021 182.60 187.09 182.60 186.56 56,810 +4.76(+2.62%)
Jul 28, 2021 177.97 182.94 177.97 181.80 57,126 +4.84(+2.74%)
Jul 27, 2021 180.49 180.49 172.76 176.95 110,867 -4.30(-2.37%)
Jul 26, 2021 181.07 182.45 180.26 181.25 32,602 -0.79(-0.44%)
Jul 23, 2021 181.76 182.05 179.35 182.05 47,435 +1.14(+0.63%)
Jul 22, 2021 182.68 182.78 179.42 180.91 95,344 -2.80(-1.53%)
Jul 21, 2021 178.71 183.73 178.71 183.71 45,009 +5.54(+3.11%)
Jul 20, 2021 175.15 179.48 173.44 178.17 73,190 +3.63(+2.08%)
Jul 19, 2021 172.00 175.41 170.83 174.55 156,252 -0.53(-0.30%)
Jul 16, 2021 180.28 180.65 174.96 175.07 48,718 -4.11(-2.29%)
Jul 15, 2021 182.22 182.22 177.35 179.18 91,385 -3.82(-2.09%)
Jul 14, 2021 186.93 187.98 182.77 183.01 90,775 -2.18(-1.18%)
Jul 13, 2021 186.11 186.48 184.65 185.19 89,262 -2.06(-1.10%)
Jul 12, 2021 186.11 187.25 185.00 187.25 31,450 +1.71(+0.92%)
Jul 09, 2021 183.00 185.79 181.66 185.53 47,537 +3.30(+1.81%)
Jul 08, 2021 181.11 183.66 178.34 182.24 80,942 -3.20(-1.73%)
Jul 07, 2021 190.22 190.22 184.44 185.44 78,381 -3.25(-1.72%)
Jul 06, 2021 189.56 189.56 186.16 188.69 37,303 -0.22(-0.12%)
Jul 02, 2021 189.18 189.26 187.87 188.90 148,163 +1.04(+0.55%)
Jul 01, 2021 190.61 190.61 187.18 187.86 53,615 -2.72(-1.42%)
Jun 30, 2021 191.22 191.22 189.67 190.58 38,222 -0.88(-0.46%)
Jun 29, 2021 189.89 191.46 189.40 191.46 40,253 +1.50(+0.79%)
Jun 28, 2021 186.25 190.31 186.25 189.96 67,526 +5.02(+2.72%)
Jun 25, 2021 186.21 187.29 184.50 184.94 18,294 -0.72(-0.39%)
Jun 24, 2021 183.05 185.93 183.05 185.66 44,209 +4.46(+2.46%)
Jun 23, 2021 179.78 182.11 179.78 181.21 24,067 +1.57(+0.87%)
Jun 22, 2021 178.57 179.64 177.71 179.64 31,962 +1.09(+0.61%)
Jun 21, 2021 177.83 178.99 176.79 178.55 107,594 +0.89(+0.50%)
Jun 18, 2021 180.32 180.73 176.09 177.66 49,698 -4.61(-2.53%)
Jun 17, 2021 179.88 183.59 179.55 182.26 33,736 +1.71(+0.95%)
Jun 16, 2021 181.34 182.09 178.57 180.55 99,960 -0.19(-0.10%)
Jun 15, 2021 182.39 183.59 180.30 180.74 55,162 -2.24(-1.22%)
Jun 14, 2021 180.46 183.27 180.26 182.97 79,915 +3.00(+1.67%)
Jun 11, 2021 178.85 179.97 178.81 179.97 25,135 +1.35(+0.75%)
Jun 10, 2021 177.53 179.31 176.59 178.63 17,834 +1.88(+1.07%)
Jun 09, 2021 178.66 178.66 176.60 176.74 51,137 -0.95(-0.54%)
Jun 08, 2021 178.35 178.81 175.29 177.69 54,974 +0.58(+0.33%)
Jun 07, 2021 177.55 177.55 175.96 177.11 36,766 -0.86(-0.48%)
Jun 04, 2021 175.41 178.57 175.41 177.97 64,430 +4.28(+2.46%)
Jun 03, 2021 175.02 175.61 173.35 173.69 48,543 -3.27(-1.85%)
Jun 02, 2021 176.43 177.33 175.87 176.96 22,779 +0.62(+0.35%)
Jun 01, 2021 178.18 179.63 174.86 176.34 52,645 -0.75(-0.43%)
May 28, 2021 177.13 177.84 176.35 177.09 18,807 +0.90(+0.51%)
May 27, 2021 174.39 176.96 173.96 176.19 34,257 +1.76(+1.01%)
May 26, 2021 172.78 174.51 172.48 174.43 38,873 +1.84(+1.07%)
May 25, 2021 173.52 174.66 171.67 172.58 58,102 +0.06(+0.03%)
May 24, 2021 170.69 173.26 170.40 172.52 107,711 +3.57(+2.11%)
May 21, 2021 171.71 171.71 168.57 168.96 32,143 -0.80(-0.47%)
May 20, 2021 166.73 170.39 166.73 169.76 60,106 +4.17(+2.52%)
May 19, 2021 158.29 165.97 158.29 165.59 157,017 +3.65(+2.25%)
May 18, 2021 163.62 165.12 161.88 161.94 85,796 -0.66(-0.41%)
May 17, 2021 161.72 162.61 159.42 162.61 69,029 -0.62(-0.38%)
May 14, 2021 160.77 164.32 158.85 163.23 55,206 +5.03(+3.18%)
May 13, 2021 159.32 161.78 155.79 158.20 114,586 +1.10(+0.70%)
May 12, 2021 161.39 162.47 156.76 157.10 162,805 -7.60(-4.61%)
May 11, 2021 157.58 165.11 157.02 164.70 133,702 +1.20(+0.73%)
May 10, 2021 172.22 172.22 163.39 163.50 139,277 -9.65(-5.57%)
May 07, 2021 171.60 174.22 171.36 173.15 76,391 +3.32(+1.95%)
May 06, 2021 169.96 170.48 167.03 169.83 58,141 -0.54(-0.32%)
May 05, 2021 170.49 172.57 168.77 170.37 250,786 +1.36(+0.80%)
May 04, 2021 170.40 170.93 166.34 169.02 108,912 -3.15(-1.83%)
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.