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, 2007 23.87 24.12 23.77 24.04 333,198 +0.25(+1.04%)
Oct 30, 2007 23.81 23.87 23.73 23.79 22,619 +0.02(+0.10%)
Oct 29, 2007 23.90 23.90 23.73 23.77 93,521 +0.13(+0.54%)
Oct 26, 2007 23.52 23.64 23.52 23.64 1,087 +0.08(+0.35%)
Oct 25, 2007 24.05 24.05 23.52 23.55 8,482 -0.68(-2.79%)
Oct 24, 2007 24.53 24.53 23.83 24.23 31,536 -0.81(-3.25%)
Oct 23, 2007 25.00 25.06 24.83 25.04 18,269 -0.09(-0.35%)
Oct 22, 2007 24.67 25.13 24.67 25.13 36,103 +0.36(+1.47%)
Oct 19, 2007 25.46 25.46 24.77 24.77 11,962 -0.80(-3.15%)
Oct 18, 2007 25.24 25.57 25.24 25.57 4,132 +0.36(+1.42%)
Oct 17, 2007 25.50 25.57 24.41 25.21 89,824 +0.15(+0.59%)
Oct 16, 2007 25.06 25.24 25.01 25.07 38,931 -0.02(-0.07%)
Oct 15, 2007 25.18 25.18 25.01 25.09 667,266 +0.05(+0.20%)
Oct 12, 2007 25.01 25.05 24.99 25.04 5,654 +0.21(+0.83%)
Oct 11, 2007 25.36 25.52 24.83 24.83 531,333 -0.55(-2.18%)
Oct 10, 2007 25.29 25.38 25.18 25.38 26,316 +0.13(+0.50%)
Oct 09, 2007 25.21 25.26 25.03 25.26 230,976 -0.23(-0.90%)
Oct 08, 2007 25.43 25.53 25.38 25.49 26,316 -0.02(-0.09%)
Oct 05, 2007 25.20 25.63 25.19 25.51 481,963 +0.42(+1.69%)
Oct 04, 2007 25.27 25.27 25.02 25.09 7,177 -0.05(-0.20%)
Oct 03, 2007 25.27 25.27 25.08 25.14 4,784 -0.47(-1.85%)
Oct 02, 2007 25.68 25.68 25.60 25.61 178,778 -0.11(-0.41%)
Oct 01, 2007 25.52 25.72 25.52 25.72 2,609 +0.29(+1.12%)
Sep 28, 2007 25.36 25.43 25.36 25.43 1,304 -0.13(-0.52%)
Sep 27, 2007 25.54 25.56 25.54 25.56 3,914 +0.19(+0.74%)
Sep 26, 2007 25.50 25.61 25.38 25.38 30,883 +0.11(+0.45%)
Sep 25, 2007 25.10 25.26 25.10 25.26 1,304 +0.13(+0.53%)
Sep 24, 2007 25.29 25.39 25.07 25.13 22,836 -0.13(-0.53%)
Sep 21, 2007 25.44 25.44 25.26 25.26 27,839 -0.04(-0.16%)
Sep 20, 2007 25.17 25.42 25.17 25.30 36,103 +0.15(+0.58%)
Sep 19, 2007 25.24 25.40 25.15 25.15 39,148 +0.22(+0.87%)
Sep 18, 2007 24.56 24.98 24.52 24.94 22,184 +0.60(+2.45%)
Sep 17, 2007 24.24 24.36 24.24 24.34 5,219 -0.12(-0.49%)
Sep 14, 2007 24.40 24.46 24.40 24.46 1,304 +0.04(+0.17%)
Sep 13, 2007 24.43 24.43 24.42 24.42 1,087 -0.22(-0.90%)
Sep 12, 2007 24.71 24.76 24.63 24.64 2,174 -0.17(-0.67%)
Sep 11, 2007 24.71 24.89 24.71 24.81 1,957 +0.22(+0.89%)
Sep 10, 2007 24.44 24.64 24.26 24.59 29,143 +0.14(+0.59%)
Sep 07, 2007 24.69 24.69 24.44 24.44 3,044 -0.71(-2.83%)
Sep 06, 2007 25.03 25.15 24.90 25.15 9,787 +0.27(+1.09%)
Sep 05, 2007 24.83 24.93 24.78 24.88 2,827 -0.20(-0.81%)
Sep 04, 2007 24.98 25.28 24.98 25.09 11,962 +0.53(+2.17%)
Aug 31, 2007 24.52 24.56 24.52 24.55 2,392 +0.37(+1.52%)
Aug 30, 2007 24.10 24.18 24.10 24.18 2,174 +0.04(+0.15%)
Aug 29, 2007 23.59 24.18 23.59 24.15 164,641 +0.59(+2.52%)
Aug 28, 2007 23.90 23.90 23.55 23.55 21,096 -0.59(-2.44%)
Aug 27, 2007 24.15 24.15 24.14 24.14 1,739 -0.15(-0.61%)
Aug 24, 2007 23.98 24.29 23.98 24.29 14,354 +0.23(+0.97%)
Aug 23, 2007 24.32 24.32 24.03 24.06 22,619 -0.17(-0.72%)
Aug 22, 2007 24.19 24.31 24.13 24.23 2,346,959 +0.25(+1.03%)
Aug 21, 2007 23.90 23.99 23.85 23.98 10,004 +0.31(+1.30%)
Aug 20, 2007 23.69 23.81 23.57 23.67 47,195 +0.13(+0.57%)
Aug 17, 2007 23.55 23.66 23.27 23.54 21,531 +0.36(+1.57%)
Aug 16, 2007 23.20 23.25 22.64 23.18 33,276 -0.27(-1.16%)
Aug 15, 2007 23.95 23.95 23.45 23.45 8,264 -0.60(-2.50%)
Aug 14, 2007 24.41 24.41 24.05 24.05 7,829 -0.28(-1.13%)
Aug 13, 2007 24.55 24.55 24.32 24.33 62,202 -0.13(-0.53%)
Aug 10, 2007 24.37 24.52 24.26 24.46 4,784 -0.12(-0.49%)
Aug 09, 2007 24.45 24.83 24.41 24.58 7,394 +0.04(+0.17%)
Aug 08, 2007 24.18 24.77 24.18 24.53 27,621 +0.79(+3.33%)
Aug 07, 2007 23.56 23.87 23.39 23.74 23,706 +0.32(+1.35%)
Aug 06, 2007 23.61 23.61 23.37 23.43 60,462 -0.89(-3.68%)
Aug 03, 2007 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Aug 02, 2007 24.29 24.32 24.29 24.32 435,419 +0.10(+0.42%)
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.