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 (%)
Mar 29, 2019 76.77 77.19 76.60 77.05 128,389 +0.70(+0.91%)
Mar 28, 2019 76.42 77.14 75.77 76.35 188,931 +0.20(+0.26%)
Mar 27, 2019 77.33 77.39 75.24 76.16 87,977 -1.18(-1.52%)
Mar 26, 2019 77.44 77.77 76.70 77.33 54,913 +0.78(+1.01%)
Mar 25, 2019 77.06 77.26 75.86 76.56 116,435 -0.71(-0.91%)
Mar 22, 2019 79.73 79.73 77.24 77.26 144,591 -2.90(-3.62%)
Mar 21, 2019 78.02 80.58 78.02 80.17 67,838 +2.33(+2.99%)
Mar 20, 2019 78.72 78.93 77.29 77.84 55,632 -0.79(-1.01%)
Mar 19, 2019 78.18 78.91 78.18 78.64 62,135 +1.01(+1.30%)
Mar 18, 2019 78.30 78.30 76.97 77.63 63,136 -0.68(-0.87%)
Mar 15, 2019 77.19 78.82 77.19 78.31 69,373 +1.76(+2.31%)
Mar 14, 2019 77.26 77.47 76.46 76.54 59,867 -0.80(-1.03%)
Mar 13, 2019 77.48 77.91 77.12 77.34 135,042 +0.33(+0.43%)
Mar 12, 2019 77.18 77.38 76.44 77.01 55,862 +0.07(+0.09%)
Mar 11, 2019 75.19 77.15 75.19 76.95 65,595 +2.09(+2.79%)
Mar 08, 2019 73.76 75.00 73.51 74.86 55,192 +0.03(+0.04%)
Mar 07, 2019 75.56 75.56 74.53 74.83 67,941 -0.95(-1.25%)
Mar 06, 2019 77.30 77.30 75.77 75.78 277,332 -1.65(-2.13%)
Mar 05, 2019 77.73 77.98 77.27 77.43 49,336 -0.50(-0.64%)
Mar 04, 2019 78.68 78.70 77.01 77.93 138,419 -0.17(-0.22%)
Mar 01, 2019 77.91 78.25 77.22 78.09 76,208 +0.91(+1.18%)
Feb 28, 2019 76.80 77.48 76.63 77.18 97,122 +0.17(+0.22%)
Feb 27, 2019 77.37 77.37 76.06 77.01 70,286 -0.78(-1.01%)
Feb 26, 2019 78.11 78.15 77.64 77.80 155,855 -0.52(-0.66%)
Feb 25, 2019 78.84 79.27 78.28 78.32 155,394 +0.63(+0.81%)
Feb 22, 2019 76.79 77.72 76.70 77.69 55,396 +1.61(+2.11%)
Feb 21, 2019 76.38 76.50 75.82 76.08 185,740 -0.25(-0.32%)
Feb 20, 2019 75.90 76.77 75.90 76.33 144,311 +0.65(+0.85%)
Feb 19, 2019 75.60 76.20 75.48 75.68 25,959 -0.16(-0.21%)
Feb 15, 2019 76.03 76.03 75.41 75.84 63,864 +0.39(+0.52%)
Feb 14, 2019 74.53 75.69 74.45 75.45 82,006 +0.59(+0.79%)
Feb 13, 2019 74.63 75.33 74.45 74.86 88,942 +0.69(+0.93%)
Feb 12, 2019 73.61 74.23 73.61 74.17 50,075 +1.40(+1.93%)
Feb 11, 2019 72.62 72.98 72.09 72.77 64,820 +0.44(+0.61%)
Feb 08, 2019 71.00 72.51 70.75 72.33 35,094 +0.17(+0.23%)
Feb 07, 2019 72.87 73.31 71.64 72.16 218,129 -1.60(-2.17%)
Feb 06, 2019 72.81 74.51 72.81 73.76 135,479 +1.71(+2.37%)
Feb 05, 2019 71.54 72.28 71.54 72.05 35,247 +0.43(+0.60%)
Feb 04, 2019 71.06 71.62 70.48 71.62 51,281 +0.64(+0.90%)
Feb 01, 2019 70.47 71.39 70.47 70.99 155,273 +0.74(+1.05%)
Jan 31, 2019 69.80 70.83 69.69 70.25 187,943 +0.29(+0.42%)
Jan 30, 2019 69.57 70.24 68.66 69.96 71,063 +1.28(+1.87%)
Jan 29, 2019 69.64 69.64 68.62 68.67 57,195 -0.91(-1.31%)
Jan 28, 2019 68.49 70.18 68.48 69.58 46,148 -1.08(-1.53%)
Jan 25, 2019 68.74 70.90 68.67 70.66 76,718 +2.23(+3.27%)
Jan 24, 2019 66.43 68.85 66.43 68.43 138,622 +3.06(+4.68%)
Jan 23, 2019 65.87 66.07 64.62 65.37 68,411 -0.14(-0.21%)
Jan 22, 2019 67.15 67.15 64.97 65.51 74,838 -2.20(-3.24%)
Jan 18, 2019 67.09 68.22 66.83 67.70 47,847 +1.09(+1.63%)
Jan 17, 2019 65.86 67.02 65.40 66.61 57,734 +0.45(+0.68%)
Jan 16, 2019 66.65 67.27 66.16 66.16 42,170 -0.32(-0.49%)
Jan 15, 2019 66.17 66.93 66.17 66.49 83,999 +0.55(+0.83%)
Jan 14, 2019 66.68 66.68 65.91 65.94 36,866 -1.42(-2.11%)
Jan 11, 2019 65.95 67.96 65.95 67.36 35,094 +1.01(+1.52%)
Jan 10, 2019 64.95 66.39 64.89 66.35 40,077 +0.90(+1.38%)
Jan 09, 2019 64.39 65.67 64.39 65.45 125,655 +1.23(+1.91%)
Jan 08, 2019 64.53 64.56 63.44 64.22 168,657 +0.30(+0.48%)
Jan 07, 2019 62.94 64.56 62.73 63.92 69,043 +1.25(+2.00%)
Jan 04, 2019 61.05 63.03 61.05 62.66 127,218 +2.47(+4.10%)
Jan 03, 2019 62.55 62.72 60.10 60.19 133,989 -3.71(-5.81%)
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.