Skip to main content

S&P Semiconductor SPDR (NY: XSD )

147.82 +0.10 (+0.07%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 142.56 147.72 141.26 147.72 79,390 +1.71(+1.17%)
Jul 01, 2022 150.28 150.28 144.35 146.01 102,200 -5.71(-3.76%)
Jun 30, 2022 151.29 154.46 148.87 151.72 67,900 -2.06(-1.34%)
Jun 29, 2022 155.18 155.18 151.52 153.78 78,882 -3.24(-2.06%)
Jun 28, 2022 162.25 163.85 156.92 157.02 41,476 -4.50(-2.79%)
Jun 27, 2022 162.60 163.79 159.77 161.52 76,296 +0.44(+0.27%)
Jun 24, 2022 158.19 162.58 158.05 161.08 95,817 +5.00(+3.20%)
Jun 23, 2022 157.00 157.00 153.54 156.08 67,777 +0.27(+0.17%)
Jun 22, 2022 155.00 157.86 154.39 155.81 42,618 -1.60(-1.02%)
Jun 21, 2022 156.66 159.28 156.35 157.41 75,410 +3.53(+2.29%)
Jun 17, 2022 152.40 154.95 150.39 153.88 78,470 +2.54(+1.68%)
Jun 16, 2022 157.01 157.58 149.91 151.34 92,660 -10.67(-6.59%)
Jun 15, 2022 161.09 164.47 158.46 162.01 107,203 +3.04(+1.91%)
Jun 14, 2022 159.39 160.28 157.07 158.97 57,068 +1.19(+0.75%)
Jun 13, 2022 162.15 164.44 157.41 157.78 139,258 -10.79(-6.40%)
Jun 10, 2022 170.69 172.49 167.87 168.57 76,199 -6.02(-3.45%)
Jun 09, 2022 177.52 180.84 174.49 174.59 60,454 -4.51(-2.52%)
Jun 08, 2022 182.40 183.18 178.18 179.10 54,036 -4.37(-2.38%)
Jun 07, 2022 178.91 183.47 178.46 183.47 36,282 +2.19(+1.21%)
Jun 06, 2022 185.32 186.23 180.30 181.28 62,782 -0.59(-0.32%)
Jun 03, 2022 183.91 184.48 181.17 181.87 61,997 -5.70(-3.04%)
Jun 02, 2022 180.11 187.57 179.89 187.57 83,783 +6.94(+3.84%)
Jun 01, 2022 183.59 184.66 177.86 180.63 84,081 -2.07(-1.13%)
May 31, 2022 183.31 184.28 180.05 182.70 73,154 -1.03(-0.56%)
May 27, 2022 178.38 184.04 178.38 183.73 66,786 +7.76(+4.41%)
May 26, 2022 168.21 176.84 167.97 175.97 93,604 +6.88(+4.07%)
May 25, 2022 164.98 170.34 164.98 169.09 58,928 +2.84(+1.71%)
May 24, 2022 169.07 169.07 164.48 166.25 82,809 -5.47(-3.19%)
May 23, 2022 171.57 172.23 167.92 171.72 107,630 +0.06(+0.03%)
May 20, 2022 174.66 174.89 164.55 171.66 157,391 +0.07(+0.04%)
May 19, 2022 169.31 174.95 168.66 171.59 59,705 +1.36(+0.80%)
May 18, 2022 174.34 178.19 169.20 170.23 116,445 -7.18(-4.05%)
May 17, 2022 174.31 177.58 173.03 177.41 153,333 +7.90(+4.66%)
May 16, 2022 170.75 173.07 169.18 169.51 127,488 -2.61(-1.52%)
May 13, 2022 165.23 173.30 165.21 172.12 111,961 +10.86(+6.73%)
May 12, 2022 157.07 162.94 156.58 161.26 162,963 +2.06(+1.29%)
May 11, 2022 164.67 167.66 158.99 159.20 103,921 -7.10(-4.27%)
May 10, 2022 168.39 169.26 162.38 166.30 127,686 +3.02(+1.85%)
May 09, 2022 170.24 171.99 162.55 163.28 163,308 -10.79(-6.20%)
May 06, 2022 175.21 177.53 170.30 174.07 184,704 -2.95(-1.67%)
May 05, 2022 183.67 183.94 174.69 177.02 82,580 -10.54(-5.62%)
May 04, 2022 181.53 187.72 176.13 187.56 156,149 +6.87(+3.80%)
May 03, 2022 178.51 182.00 176.97 180.69 112,216 +2.17(+1.22%)
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.