Skip to main content

S&P Semiconductor SPDR (NY: XSD )

245.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 157.70 157.81 155.19 156.03 27,214 -3.17(-1.99%)
Oct 28, 2022 153.61 159.49 153.61 159.20 36,215 +5.98(+3.90%)
Oct 27, 2022 155.80 157.29 153.20 153.23 44,972 -1.71(-1.10%)
Oct 26, 2022 153.80 158.71 153.03 154.94 81,884 -1.32(-0.85%)
Oct 25, 2022 152.40 157.36 152.40 156.26 29,419 +4.41(+2.90%)
Oct 24, 2022 153.00 153.00 148.90 151.85 65,546 -0.58(-0.38%)
Oct 21, 2022 146.79 152.80 145.76 152.43 66,746 +5.40(+3.67%)
Oct 20, 2022 146.99 151.04 146.00 147.03 34,273 +0.58(+0.39%)
Oct 19, 2022 145.48 148.04 144.48 146.45 242,854 -0.04(-0.03%)
Oct 18, 2022 150.73 151.36 144.24 146.49 48,078 +0.27(+0.18%)
Oct 17, 2022 146.26 147.50 145.18 146.22 32,615 +3.86(+2.71%)
Oct 14, 2022 150.97 150.97 142.16 142.37 35,891 -6.94(-4.65%)
Oct 13, 2022 139.65 151.24 137.90 149.31 77,979 +4.58(+3.17%)
Oct 12, 2022 146.66 146.95 144.69 144.72 92,053 -2.31(-1.57%)
Oct 11, 2022 148.04 149.36 144.94 147.03 68,448 -3.11(-2.07%)
Oct 10, 2022 154.47 154.47 147.21 150.14 56,012 -4.68(-3.02%)
Oct 07, 2022 159.76 160.05 153.94 154.82 85,588 -9.31(-5.67%)
Oct 06, 2022 164.89 167.27 163.69 164.13 35,845 -1.28(-0.78%)
Oct 05, 2022 161.51 166.33 159.87 165.41 57,549 +1.15(+0.70%)
Oct 04, 2022 161.50 164.40 161.50 164.26 117,706 +7.09(+4.51%)
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.