Skip to main content

S&P Semiconductor SPDR (NY: XSD )

245.19 +2.14 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 53.53 53.57 52.84 52.85 108,939 -0.50(-0.94%)
Nov 29, 2016 53.62 53.70 53.11 53.35 125,828 -0.19(-0.36%)
Nov 28, 2016 53.67 53.74 53.43 53.54 123,279 -0.21(-0.39%)
Nov 25, 2016 53.71 53.79 53.43 53.75 94,707 +0.14(+0.27%)
Nov 23, 2016 53.61 53.61 53.61 0 +0.29(+0.54%)
Nov 22, 2016 53.08 53.36 53.00 53.32 155,482 +0.56(+1.06%)
Nov 21, 2016 52.98 53.22 52.46 52.76 90,491 +0.10(+0.18%)
Nov 18, 2016 52.62 52.73 52.32 52.66 73,431 +0.25(+0.48%)
Nov 17, 2016 51.73 52.57 51.56 52.41 142,453 +0.66(+1.28%)
Nov 16, 2016 50.98 51.81 50.98 51.75 76,935 +0.65(+1.28%)
Nov 15, 2016 50.58 51.26 50.58 51.09 63,977 +0.72(+1.43%)
Nov 14, 2016 50.43 50.55 50.14 50.37 324,999 +0.25(+0.50%)
Nov 11, 2016 48.82 50.19 48.82 50.12 177,877 +1.61(+3.31%)
Nov 10, 2016 50.02 50.35 48.26 48.52 176,471 -1.09(-2.19%)
Nov 09, 2016 48.30 49.74 48.18 49.60 104,787 +0.13(+0.27%)
Nov 08, 2016 49.20 49.78 48.97 49.47 55,828 +0.15(+0.31%)
Nov 07, 2016 49.04 49.38 48.74 49.32 38,511 +1.20(+2.50%)
Nov 04, 2016 48.23 48.59 47.80 48.11 45,255 -0.46(-0.95%)
Nov 03, 2016 48.77 49.02 48.38 48.57 200,729 -0.02(-0.04%)
Nov 02, 2016 49.05 49.12 48.51 48.59 480,537 -0.36(-0.73%)
Nov 01, 2016 49.19 49.59 48.30 48.95 401,526 -0.06(-0.12%)
Oct 31, 2016 49.16 49.18 48.86 49.01 79,169 +0.12(+0.24%)
Oct 28, 2016 49.70 49.73 48.84 48.89 72,410 -0.60(-1.21%)
Oct 27, 2016 50.49 50.59 49.43 49.49 51,231 -0.60(-1.19%)
Oct 26, 2016 49.89 50.46 49.89 50.09 99,567 -0.20(-0.40%)
Oct 25, 2016 50.28 50.43 50.15 50.29 56,545 +0.05(+0.10%)
Oct 24, 2016 49.77 50.29 49.77 50.24 102,166 +0.82(+1.65%)
Oct 21, 2016 49.24 49.49 48.94 49.42 83,638 -0.17(-0.35%)
Oct 20, 2016 49.22 49.68 48.95 49.59 30,146 +0.38(+0.76%)
Oct 19, 2016 48.94 49.30 48.46 49.22 84,930 -0.09(-0.18%)
Oct 18, 2016 49.34 49.56 49.14 49.31 227,760 +0.55(+1.12%)
Oct 17, 2016 49.05 49.20 48.76 48.76 45,289 -0.30(-0.61%)
Oct 14, 2016 49.19 49.68 49.02 49.06 43,902 +0.33(+0.67%)
Oct 13, 2016 48.82 48.99 47.93 48.73 85,046 -0.57(-1.15%)
Oct 12, 2016 49.69 49.69 48.94 49.30 200,021 -0.36(-0.72%)
Oct 11, 2016 50.90 50.90 49.30 49.65 104,121 -1.36(-2.66%)
Oct 10, 2016 51.43 51.73 50.97 51.01 120,164 -0.12(-0.24%)
Oct 07, 2016 51.49 51.49 50.70 51.13 251,642 -0.38(-0.73%)
Oct 06, 2016 51.16 51.55 50.84 51.51 145,625 +0.30(+0.58%)
Oct 05, 2016 50.84 51.48 50.77 51.21 90,843 +0.59(+1.16%)
Oct 04, 2016 50.91 51.09 50.50 50.62 93,944 -0.16(-0.32%)
Oct 03, 2016 51.63 51.63 50.63 50.79 114,421 -0.34(-0.66%)
Sep 30, 2016 50.58 51.37 50.58 51.12 223,387 +0.76(+1.51%)
Sep 29, 2016 50.26 50.64 49.61 50.36 144,485 +0.08(+0.15%)
Sep 28, 2016 50.27 50.53 49.89 50.29 78,646 +0.16(+0.33%)
Sep 27, 2016 48.96 50.12 48.96 50.12 25,085 +1.10(+2.24%)
Sep 26, 2016 49.25 49.43 48.90 49.03 63,384 -0.54(-1.09%)
Sep 23, 2016 50.02 50.09 49.56 49.57 41,410 -0.55(-1.09%)
Sep 22, 2016 50.00 50.17 49.94 50.11 62,441 +0.45(+0.91%)
Sep 21, 2016 49.30 49.68 49.01 49.66 46,960 +0.62(+1.26%)
Sep 20, 2016 49.69 49.69 49.04 49.05 45,770 -0.36(-0.72%)
Sep 19, 2016 49.41 49.95 49.16 49.40 324,722 +0.29(+0.59%)
Sep 16, 2016 49.54 49.55 48.63 49.11 192,113 +0.03(+0.07%)
Sep 15, 2016 47.92 49.17 47.92 49.08 80,560 +1.13(+2.36%)
Sep 14, 2016 47.66 47.99 47.30 47.95 49,685 +0.36(+0.75%)
Sep 13, 2016 47.86 48.35 47.29 47.59 110,842 -0.43(-0.90%)
Sep 12, 2016 46.87 48.04 46.64 48.02 66,124 +0.80(+1.69%)
Sep 09, 2016 48.73 48.73 47.13 47.23 98,256 -1.84(-3.76%)
Sep 08, 2016 49.13 49.17 48.77 49.07 35,737 -0.26(-0.53%)
Sep 07, 2016 49.79 49.79 49.18 49.33 296,572 -0.54(-1.08%)
Sep 06, 2016 50.25 50.25 49.58 49.87 122,520 -0.32(-0.63%)
Sep 02, 2016 50.30 50.18 50.18 50.18 41,967 +0.16(+0.31%)
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.