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 (%)
Feb 29, 2008 18.07 18.07 17.68 17.70 18,921 -0.49(-2.70%)
Feb 28, 2008 18.56 18.56 18.19 18.19 39,366 -0.56(-2.99%)
Feb 27, 2008 18.44 18.86 18.44 18.75 2,868,506 +0.27(+1.44%)
Feb 26, 2008 18.37 18.65 18.29 18.49 22,184 +0.27(+1.46%)
Feb 25, 2008 17.84 18.29 17.84 18.22 23,271 +0.37(+2.09%)
Feb 22, 2008 17.60 17.85 17.60 17.85 24,141 -0.33(-1.80%)
Feb 21, 2008 18.57 18.61 18.15 18.18 11,527 -0.06(-0.35%)
Feb 20, 2008 17.97 18.28 17.92 18.24 3,262 +0.42(+2.37%)
Feb 19, 2008 18.08 18.08 17.82 17.82 38,496 -0.24(-1.35%)
Feb 18, 2008 18.25 18.40 17.95 18.06 0 +0.00(+0.00%)
Feb 15, 2008 18.25 18.40 17.95 18.06 48,718 -0.41(-2.21%)
Feb 14, 2008 18.77 18.80 18.46 18.47 473,263 -0.41(-2.18%)
Feb 13, 2008 18.79 18.90 18.64 18.88 45,673 +0.50(+2.74%)
Feb 12, 2008 18.51 18.70 18.37 18.38 24,580 -0.02(-0.09%)
Feb 11, 2008 18.07 18.45 18.07 18.39 115,270 +0.38(+2.09%)
Feb 08, 2008 17.95 18.12 17.95 18.01 14,789 +0.06(+0.31%)
Feb 07, 2008 17.46 18.20 17.46 17.96 49,153 +0.29(+1.64%)
Feb 06, 2008 18.29 18.35 17.67 17.67 10,222 -0.65(-3.54%)
Feb 05, 2008 18.77 18.83 18.30 18.32 93,739 -0.72(-3.77%)
Feb 04, 2008 19.44 19.44 19.04 19.04 565,262 -0.30(-1.55%)
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.