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

S&P Semiconductor SPDR (NY: XSD )

251.56 +1.95 (+0.78%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2022 181.67 182.63 178.44 181.07 73,813 -1.02(-0.56%)
May 27, 2022 176.79 182.40 176.79 182.09 67,388 +7.69(+4.41%)
May 26, 2022 166.71 175.26 166.47 174.40 94,447 +6.82(+4.07%)
May 25, 2022 163.51 168.82 163.51 167.58 59,459 +2.81(+1.71%)
May 24, 2022 167.56 167.56 163.01 164.76 83,555 -5.42(-3.19%)
May 23, 2022 170.04 170.69 166.42 170.19 108,600 +0.06(+0.04%)
May 20, 2022 173.10 173.33 163.08 170.13 158,809 +0.07(+0.04%)
May 19, 2022 167.80 173.39 167.15 170.06 60,243 +1.35(+0.80%)
May 18, 2022 172.78 176.60 167.69 168.71 117,494 -7.12(-4.05%)
May 17, 2022 172.75 175.99 171.49 175.82 154,715 +7.83(+4.66%)
May 16, 2022 169.22 171.52 167.67 168.00 128,637 -2.59(-1.52%)
May 13, 2022 163.75 171.75 163.73 170.58 112,970 +10.76(+6.73%)
May 12, 2022 155.67 161.48 155.18 159.82 164,432 +2.04(+1.29%)
May 11, 2022 163.20 166.16 157.57 157.78 104,857 -7.04(-4.27%)
May 10, 2022 166.89 167.75 160.93 164.81 128,837 +2.99(+1.85%)
May 09, 2022 168.72 170.45 161.10 161.82 164,780 -10.69(-6.20%)
May 06, 2022 173.65 175.94 168.78 172.51 186,369 -2.92(-1.67%)
May 05, 2022 182.03 182.30 173.40 175.44 83,324 -10.45(-5.62%)
May 04, 2022 179.91 186.04 174.56 185.88 157,556 +6.81(+3.80%)
May 03, 2022 176.91 180.37 175.39 179.08 113,227 +2.15(+1.22%)
May 02, 2022 170.40 177.12 170.08 176.93 115,503 +6.50(+3.81%)
Apr 29, 2022 174.20 178.73 170.31 170.42 68,330 -6.25(-3.54%)
Apr 28, 2022 172.12 178.40 168.98 176.68 98,983 +8.14(+4.83%)
Apr 27, 2022 168.20 173.28 167.62 168.54 262,313 -0.74(-0.44%)
Apr 26, 2022 174.20 174.20 169.26 169.28 126,993 -6.66(-3.79%)
Apr 25, 2022 170.99 176.08 170.42 175.94 177,286 +3.58(+2.08%)
Apr 22, 2022 175.87 177.62 172.26 172.37 152,601 -3.99(-2.26%)
Apr 21, 2022 184.85 187.31 175.53 176.36 81,466 -5.89(-3.23%)
Apr 20, 2022 186.69 187.96 182.17 182.25 64,265 -2.14(-1.16%)
Apr 19, 2022 180.70 185.20 179.34 184.39 57,624 +3.47(+1.92%)
Apr 18, 2022 177.48 182.61 177.06 180.92 160,837 +2.67(+1.50%)
Apr 14, 2022 183.68 183.98 178.25 178.25 87,759 -4.99(-2.72%)
Apr 13, 2022 179.38 184.19 178.45 183.24 79,071 +4.65(+2.60%)
Apr 12, 2022 182.66 184.37 178.04 178.59 157,099 +0.12(+0.07%)
Apr 11, 2022 178.93 181.41 177.69 178.47 120,845 -2.92(-1.61%)
Apr 08, 2022 185.45 185.75 181.25 181.40 86,575 -5.19(-2.78%)
Apr 07, 2022 186.88 190.16 182.36 186.59 100,722 -0.73(-0.39%)
Apr 06, 2022 190.32 190.67 186.13 187.32 198,086 -6.46(-3.33%)
Apr 05, 2022 203.86 204.21 193.35 193.78 279,548 -11.50(-5.60%)
Apr 04, 2022 202.54 205.97 202.19 205.28 95,577 +3.81(+1.89%)
Apr 01, 2022 206.97 206.97 198.90 201.46 233,765 -4.13(-2.01%)
Mar 31, 2022 210.11 210.37 205.49 205.60 103,626 -4.12(-1.97%)
Mar 30, 2022 216.36 217.51 208.86 209.72 124,885 -8.07(-3.70%)
Mar 29, 2022 215.02 218.34 213.36 217.79 133,296 +6.15(+2.90%)
Mar 28, 2022 209.54 211.66 205.86 211.64 184,024 +0.86(+0.41%)
Mar 25, 2022 212.28 212.28 207.27 210.78 190,763 -0.94(-0.44%)
Mar 24, 2022 204.60 211.79 204.27 211.72 136,567 +9.10(+4.49%)
Mar 23, 2022 205.46 209.50 202.49 202.62 92,981 -4.84(-2.33%)
Mar 22, 2022 205.05 209.91 205.04 207.46 80,498 +2.62(+1.28%)
Mar 21, 2022 206.15 207.71 201.98 204.84 78,599 -1.67(-0.81%)
Mar 18, 2022 199.86 206.90 199.46 206.51 86,171 +4.93(+2.45%)
Mar 17, 2022 196.76 201.59 195.25 201.57 54,644 +2.88(+1.45%)
Mar 16, 2022 191.88 198.72 190.45 198.69 200,154 +9.99(+5.29%)
Mar 15, 2022 180.52 189.05 179.67 188.71 84,086 +9.11(+5.07%)
Mar 14, 2022 187.45 187.45 178.28 179.59 87,271 -8.29(-4.41%)
Mar 11, 2022 194.40 195.15 187.62 187.88 56,648 -4.51(-2.34%)
Mar 10, 2022 191.72 188.02 192.39 83,157 -3.14(-1.61%)
Mar 09, 2022 195.46 196.69 192.79 195.53 82,521 +5.78(+3.04%)
Mar 08, 2022 184.17 196.13 182.39 189.76 204,762 +6.21(+3.38%)
Mar 07, 2022 191.70 193.40 183.47 183.54 88,263 -7.71(-4.03%)
Mar 04, 2022 194.34 196.75 189.07 191.25 74,428 -5.33(-2.71%)
Mar 03, 2022 202.93 202.93 195.40 196.58 129,261 -4.93(-2.45%)
Mar 02, 2022 197.48 202.46 196.69 201.52 101,426 +4.95(+2.52%)
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.