Indicators

S&P Semiconductor SPDR (NY: XSD )

251.22 -4.28 (-1.68%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	176.99	181.76	176.99	181.29	105,792	+2.98(+1.67%)
Jul 28, 2022	176.27	178.56	174.06	178.31	88,641	+4.35(+2.50%)
Jul 27, 2022	168.53	174.89	168.44	173.95	103,231	+8.48(+5.12%)
Jul 26, 2022	166.76	166.91	165.09	165.47	54,590	-2.07(-1.23%)
Jul 25, 2022	167.75	167.75	165.09	167.54	37,503	-1.02(-0.61%)
Jul 22, 2022	173.40	173.40	167.13	168.57	90,042	-5.34(-3.07%)
Jul 21, 2022	171.90	173.90	169.46	173.90	65,189	+2.68(+1.57%)
Jul 20, 2022	165.51	171.72	165.51	171.22	82,319	+5.61(+3.39%)
Jul 19, 2022	160.72	166.13	160.24	165.60	140,233	+7.46(+4.72%)
Jul 18, 2022	161.47	162.40	157.35	158.14	53,179	-0.80(-0.50%)
Jul 15, 2022	157.51	159.01	154.51	158.94	74,915	+3.22(+2.07%)
Jul 14, 2022	151.60	155.99	149.91	155.72	71,344	+3.16(+2.07%)
Jul 13, 2022	148.66	153.34	148.10	152.55	44,147	+0.92(+0.61%)
Jul 12, 2022	152.23	153.17	150.14	151.63	41,511	+0.22(+0.14%)
Jul 11, 2022	153.97	154.53	151.23	151.41	35,634	-4.45(-2.86%)
Jul 08, 2022	152.43	156.91	151.87	155.86	50,925	+1.41(+0.91%)
Jul 07, 2022	150.42	155.02	149.77	154.45	95,115	+7.11(+4.82%)
Jul 06, 2022	147.10	148.69	145.39	147.35	109,033	+0.53(+0.36%)
Jul 05, 2022	141.69	146.82	140.40	146.82	79,877	+1.70(+1.17%)

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.