Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	210.31	213.47	210.31	212.60	48,983	+2.37(+1.13%)
Aug 30, 2023	208.92	211.68	207.12	210.23	48,144	-0.34(-0.16%)
Aug 29, 2023	204.03	211.14	204.03	210.57	57,841	+5.34(+2.60%)
Aug 28, 2023	204.78	206.20	203.71	205.23	37,216	+2.64(+1.30%)
Aug 25, 2023	201.64	203.69	198.62	202.59	39,726	+1.13(+0.56%)
Aug 24, 2023	211.96	212.14	201.18	201.46	68,122	-7.53(-3.60%)
Aug 23, 2023	202.82	209.99	202.50	208.99	66,287	+4.86(+2.38%)
Aug 22, 2023	206.93	207.62	203.01	204.14	34,021	-0.59(-0.29%)
Aug 21, 2023	201.00	205.10	200.83	204.72	62,808	+4.47(+2.23%)
Aug 18, 2023	197.66	201.25	197.38	200.25	65,244	+0.39(+0.19%)
Aug 17, 2023	203.16	203.16	199.66	199.87	63,049	-3.44(-1.69%)
Aug 16, 2023	206.99	208.07	203.26	203.31	41,587	-4.35(-2.09%)
Aug 15, 2023	210.58	210.58	207.56	207.66	41,508	-3.90(-1.84%)
Aug 14, 2023	205.98	211.64	205.13	211.56	52,121	+4.58(+2.21%)
Aug 11, 2023	208.22	208.77	206.30	206.98	45,967	-3.61(-1.71%)
Aug 10, 2023	213.78	215.87	209.41	210.59	95,611	-1.54(-0.72%)
Aug 09, 2023	215.73	215.73	210.67	212.13	57,173	-3.62(-1.68%)
Aug 08, 2023	216.35	216.35	212.80	215.75	45,225	-3.92(-1.78%)
Aug 07, 2023	219.32	220.07	217.28	219.67	28,592	+1.39(+0.63%)
Aug 04, 2023	217.14	221.53	215.12	218.28	48,088	+0.01(+0.00%)
Aug 03, 2023	215.19	219.15	214.48	218.27	41,690	+0.75(+0.34%)
Aug 02, 2023	223.47	223.64	216.30	217.52	79,064	-8.95(-3.95%)

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.

S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Sections

Services

Malvern Daily Record