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, 2024 221.47 223.81 219.67 223.43 41,352 +5.12(+2.35%)
Feb 28, 2024 218.72 219.39 217.08 218.30 34,458 -1.54(-0.70%)
Feb 27, 2024 221.97 222.80 219.71 219.84 33,676 -0.69(-0.31%)
Feb 26, 2024 219.43 221.85 219.22 220.53 59,123 +2.57(+1.18%)
Feb 23, 2024 221.55 221.56 216.90 217.96 50,380 -3.63(-1.64%)
Feb 22, 2024 223.13 223.13 220.80 221.59 52,166 +4.86(+2.24%)
Feb 21, 2024 214.21 216.73 213.56 216.73 80,572 -0.46(-0.21%)
Feb 20, 2024 216.87 217.50 214.43 217.19 30,510 -2.35(-1.07%)
Feb 16, 2024 222.85 223.30 219.00 219.54 34,990 -3.71(-1.66%)
Feb 15, 2024 225.17 225.62 222.89 223.25 39,044 -0.17(-0.08%)
Feb 14, 2024 220.67 223.50 220.53 223.42 34,891 +5.34(+2.45%)
Feb 13, 2024 217.82 221.71 216.03 218.08 58,992 -8.23(-3.64%)
Feb 12, 2024 225.89 229.23 225.48 226.32 45,940 +0.74(+0.33%)
Feb 09, 2024 221.95 225.89 221.86 225.58 53,903 +5.32(+2.41%)
Feb 08, 2024 215.15 221.80 215.15 220.26 48,789 +6.10(+2.85%)
Feb 07, 2024 212.59 214.87 210.54 214.16 87,429 +3.85(+1.83%)
Feb 06, 2024 212.19 212.71 208.38 210.31 59,044 -1.85(-0.87%)
Feb 05, 2024 210.98 213.51 208.98 212.16 65,316 +1.67(+0.79%)
Feb 02, 2024 209.13 210.90 208.16 210.49 72,527 +0.20(+0.10%)
Feb 01, 2024 210.61 211.14 207.56 210.29 70,290 -0.14(-0.07%)
Jan 31, 2024 212.15 215.84 210.37 210.43 48,857 -4.26(-1.98%)
Jan 30, 2024 219.13 219.17 214.24 214.69 63,815 -5.41(-2.46%)
Jan 29, 2024 217.13 220.18 214.80 220.09 122,348 +3.62(+1.67%)
Jan 26, 2024 219.48 220.36 216.26 216.47 53,537 -6.00(-2.70%)
Jan 25, 2024 228.48 228.48 221.80 222.48 61,773 -2.31(-1.03%)
Jan 24, 2024 228.38 228.38 224.16 224.79 43,667 -1.81(-0.80%)
Jan 23, 2024 225.78 227.24 224.80 226.60 31,872 +2.12(+0.94%)
Jan 22, 2024 222.99 225.40 222.34 224.48 36,022 +3.73(+1.69%)
Jan 19, 2024 216.78 221.01 215.36 220.75 119,803 +6.65(+3.11%)
Jan 18, 2024 212.38 214.13 210.65 214.10 49,927 +6.36(+3.06%)
Jan 17, 2024 207.93 208.67 204.63 207.73 54,098 -2.43(-1.15%)
Jan 16, 2024 209.23 212.03 207.19 210.16 44,254 +0.23(+0.11%)
Jan 12, 2024 212.76 214.23 209.43 209.93 24,497 -1.91(-0.90%)
Jan 11, 2024 212.90 214.47 208.86 211.84 29,926 -1.14(-0.53%)
Jan 10, 2024 214.57 215.06 209.62 212.98 92,081 -1.45(-0.68%)
Jan 09, 2024 212.21 216.34 211.51 214.43 51,373 -0.37(-0.17%)
Jan 08, 2024 208.96 215.35 208.96 214.80 77,163 +6.58(+3.16%)
Jan 05, 2024 207.53 210.68 207.07 208.21 48,671 +0.53(+0.25%)
Jan 04, 2024 206.90 209.81 205.88 207.68 48,141 -3.66(-1.73%)
Jan 03, 2024 213.96 214.24 210.72 211.34 39,798 -6.63(-3.04%)
Jan 02, 2024 221.74 221.74 216.24 217.97 62,380 -6.61(-2.94%)
Dec 29, 2023 228.00 228.06 224.43 224.59 22,294 -3.48(-1.52%)
Dec 28, 2023 228.96 229.50 227.63 228.06 42,025 -0.79(-0.35%)
Dec 27, 2023 229.91 229.91 227.47 228.85 25,607 -0.23(-0.10%)
Dec 26, 2023 226.20 230.20 226.20 229.08 59,434 +3.65(+1.62%)
Dec 22, 2023 225.03 226.70 224.22 225.44 29,881 +1.24(+0.55%)
Dec 21, 2023 222.13 224.50 221.39 224.20 49,922 +7.09(+3.27%)
Dec 20, 2023 222.87 224.54 217.09 217.10 97,076 -7.35(-3.28%)
Dec 19, 2023 223.93 225.90 223.10 224.46 34,864 +1.36(+0.61%)
Dec 18, 2023 223.56 223.94 220.80 223.10 46,867 -0.76(-0.34%)
Dec 15, 2023 224.34 226.48 222.89 223.86 117,776 +0.27(+0.12%)
Dec 14, 2023 217.51 223.89 217.51 223.59 88,357 +8.84(+4.12%)
Dec 13, 2023 209.85 215.19 207.98 214.74 38,332 +5.04(+2.40%)
Dec 12, 2023 209.46 209.86 208.22 209.70 78,879 -0.45(-0.21%)
Dec 11, 2023 206.50 210.91 206.50 210.15 49,408 +4.73(+2.30%)
Dec 08, 2023 201.90 206.40 201.90 205.42 37,678 +2.96(+1.46%)
Dec 07, 2023 199.35 203.04 198.50 202.46 58,187 +5.00(+2.53%)
Dec 06, 2023 200.70 202.02 197.32 197.46 82,540 -0.93(-0.47%)
Dec 05, 2023 199.39 199.45 196.89 198.39 35,042 -2.72(-1.35%)
Dec 04, 2023 199.87 201.18 197.65 201.11 57,620 -0.52(-0.26%)
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.