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 (%)
Apr 28, 2006 25.49 25.49 25.44 25.48 220,537 -0.04(-0.14%)
Apr 27, 2006 24.96 25.51 24.96 25.51 180,083 +0.36(+1.43%)
Apr 26, 2006 25.42 25.42 25.10 25.15 421,935 -0.14(-0.55%)
Apr 25, 2006 25.41 25.41 25.29 25.29 44,368 +0.02(+0.07%)
Apr 24, 2006 24.91 25.27 24.84 25.27 413,452 +0.17(+0.66%)
Apr 21, 2006 25.82 25.82 24.99 25.11 121,143 -0.67(-2.60%)
Apr 20, 2006 26.22 26.22 25.78 25.78 127,885 -0.23(-0.87%)
Apr 19, 2006 25.70 26.01 25.70 26.01 10,439 +0.36(+1.40%)
Apr 18, 2006 25.18 25.65 25.18 25.65 74,599 +0.69(+2.78%)
Apr 17, 2006 25.47 25.47 24.94 24.95 9,352 -0.25(-0.99%)
Apr 13, 2006 25.20 25.20 25.20 25.20 217 +0.08(+0.31%)
Apr 12, 2006 25.10 25.19 25.07 25.12 193,568 +0.20(+0.81%)
Apr 11, 2006 25.38 25.38 24.86 24.92 46,325 -0.32(-1.28%)
Apr 10, 2006 25.39 25.39 25.24 25.24 10,657 -0.33(-1.28%)
Apr 07, 2006 25.63 25.63 25.52 25.57 42,411 -0.42(-1.61%)
Apr 06, 2006 25.99 26.06 25.99 25.99 1,261,673 +0.36(+1.42%)
Apr 05, 2006 25.19 25.65 25.19 25.62 61,985 +0.57(+2.26%)
Apr 04, 2006 25.06 25.06 25.06 25.06 1,087 -0.17(-0.69%)
Apr 03, 2006 24.90 25.41 24.87 25.23 80,907 +0.37(+1.50%)
Mar 31, 2006 24.89 24.89 24.85 24.86 1,522 -0.09(-0.35%)
Mar 30, 2006 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Mar 29, 2006 24.37 25.04 24.37 24.95 110,921 +0.69(+2.86%)
Mar 28, 2006 24.63 24.67 24.21 24.25 333,198 -0.38(-1.55%)
Mar 27, 2006 24.65 24.65 24.62 24.64 5,437 +0.10(+0.41%)
Mar 24, 2006 24.40 24.54 24.29 24.53 555,040 +0.21(+0.85%)
Mar 23, 2006 24.32 24.49 24.23 24.33 127,668 +0.16(+0.65%)
Mar 22, 2006 23.96 24.17 23.96 24.17 1,522 +0.03(+0.13%)
Mar 21, 2006 24.29 24.68 24.14 24.14 117,445 +0.12(+0.52%)
Mar 20, 2006 24.06 24.18 23.92 24.01 12,179 +0.09(+0.36%)
Mar 17, 2006 23.77 24.03 23.73 23.93 7,177 -0.00(-0.02%)
Mar 16, 2006 24.36 24.51 23.93 23.93 220,102 -0.57(-2.35%)
Mar 15, 2006 24.38 24.51 24.32 24.51 4,132 +0.28(+1.14%)
Mar 14, 2006 23.82 24.26 23.82 24.23 185,955 +0.40(+1.68%)
Mar 13, 2006 23.88 23.88 23.83 23.83 652 -0.10(-0.41%)
Mar 10, 2006 23.94 24.22 23.84 23.93 41,976 -0.18(-0.76%)
Mar 09, 2006 24.67 24.67 24.11 24.11 7,394 -0.29(-1.21%)
Mar 08, 2006 24.33 24.48 24.11 24.41 1,522 +0.01(+0.06%)
Mar 07, 2006 24.71 24.71 24.28 24.39 304,489 -0.46(-1.87%)
Mar 06, 2006 25.15 25.26 24.84 24.86 133,105 -0.46(-1.80%)
Mar 03, 2006 25.41 25.67 25.29 25.31 843,000 -0.24(-0.95%)
Mar 02, 2006 25.62 25.62 25.32 25.55 31,753 +0.09(+0.34%)
Mar 01, 2006 24.79 25.52 24.79 25.47 95,261 +0.99(+4.06%)
Feb 28, 2006 24.66 24.58 24.41 24.47 174,646 -0.18(-0.75%)
Feb 27, 2006 24.58 24.69 24.58 24.66 50,458 +0.25(+1.04%)
Feb 24, 2006 24.36 24.52 24.36 24.41 355,164 +0.17(+0.72%)
Feb 23, 2006 24.54 24.58 24.19 24.23 68,510 -0.37(-1.50%)
Feb 22, 2006 24.12 24.68 24.02 24.60 256,423 +0.29(+1.19%)
Feb 21, 2006 24.70 24.70 24.31 24.31 299,269 -0.56(-2.24%)
Feb 17, 2006 25.13 25.15 24.87 24.87 216,839 -0.32(-1.26%)
Feb 16, 2006 24.98 25.19 24.98 25.18 31,753 +0.66(+2.70%)
Feb 15, 2006 24.55 24.55 24.52 24.52 652 -0.10(-0.39%)
Feb 14, 2006 24.30 24.66 24.30 24.62 259,685 -0.06(-0.24%)
Feb 13, 2006 24.68 24.68 24.68 24.68 163,119 -0.14(-0.57%)
Feb 10, 2006 24.83 24.83 24.42 24.82 830,603 -0.17(-0.66%)
Feb 09, 2006 25.39 25.43 24.98 24.98 178,561 -0.15(-0.59%)
Feb 08, 2006 24.88 25.13 24.82 25.13 517,414 +0.47(+1.90%)
Feb 07, 2006 24.68 24.68 24.50 24.66 500,232 +0.10(+0.41%)
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.