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 (%)
May 31, 2024 247.76 248.06 240.54 245.70 27,097 +0.10(+0.04%)
May 30, 2024 244.74 246.78 244.21 245.60 21,706 +1.21(+0.49%)
May 29, 2024 244.47 246.62 244.04 244.39 17,835 -4.71(-1.89%)
May 28, 2024 248.25 250.63 246.37 249.09 36,160 +3.37(+1.37%)
May 24, 2024 243.01 246.56 243.01 245.73 18,540 +5.40(+2.25%)
May 23, 2024 249.22 249.22 238.61 240.33 69,186 -5.29(-2.15%)
May 22, 2024 242.67 246.88 242.57 245.62 39,222 +4.87(+2.02%)
May 21, 2024 238.36 240.98 237.96 240.75 26,318 -0.85(-0.35%)
May 20, 2024 238.80 242.87 238.49 241.60 41,382 +3.12(+1.31%)
May 17, 2024 239.39 240.08 236.48 238.48 12,507 +0.15(+0.06%)
May 16, 2024 239.44 240.56 238.33 238.33 18,482 -1.17(-0.49%)
May 15, 2024 237.73 239.50 234.91 239.50 54,987 +4.84(+2.06%)
May 14, 2024 231.54 234.87 231.54 234.66 34,221 +4.06(+1.76%)
May 13, 2024 230.70 232.62 229.93 230.60 33,758 +1.21(+0.53%)
May 10, 2024 231.73 231.77 228.23 229.40 49,325 -1.36(-0.59%)
May 09, 2024 229.44 231.65 228.50 230.75 17,199 +0.77(+0.33%)
May 08, 2024 228.50 230.19 227.34 229.99 26,616 +0.90(+0.39%)
May 07, 2024 230.28 232.08 229.09 229.09 23,788 -0.79(-0.34%)
May 06, 2024 228.22 229.88 227.63 229.88 20,879 +3.89(+1.72%)
May 03, 2024 226.42 228.30 224.92 225.99 24,550 +4.98(+2.25%)
May 02, 2024 219.75 221.79 214.90 221.01 22,343 +3.81(+1.75%)
May 01, 2024 220.71 225.07 216.72 217.20 106,576 -7.18(-3.20%)
Apr 30, 2024 226.67 229.41 224.38 224.38 17,631 -4.14(-1.81%)
Apr 29, 2024 225.34 228.91 224.09 228.52 25,895 +3.95(+1.76%)
Apr 26, 2024 220.28 225.60 220.28 224.57 56,698 +4.06(+1.84%)
Apr 25, 2024 214.38 221.50 214.38 220.51 29,150 +5.09(+2.36%)
Apr 24, 2024 215.40 217.92 213.50 215.42 65,903 +4.84(+2.30%)
Apr 23, 2024 207.32 212.12 207.32 210.59 27,790 +4.08(+1.97%)
Apr 22, 2024 204.98 207.92 202.91 206.51 25,738 +3.03(+1.49%)
Apr 19, 2024 208.47 209.20 202.45 203.48 61,038 -6.58(-3.13%)
Apr 18, 2024 213.46 214.17 209.89 210.06 33,871 -4.27(-1.99%)
Apr 17, 2024 219.83 220.61 214.20 214.32 38,527 -4.78(-2.18%)
Apr 16, 2024 218.25 219.94 216.43 219.10 47,677 +0.54(+0.25%)
Apr 15, 2024 225.47 225.47 217.78 218.56 30,658 -4.48(-2.01%)
Apr 12, 2024 227.15 227.92 222.31 223.04 28,877 -8.24(-3.56%)
Apr 11, 2024 227.98 231.27 225.45 231.27 27,566 +5.30(+2.34%)
Apr 10, 2024 228.62 229.29 224.91 225.98 34,208 -9.28(-3.94%)
Apr 09, 2024 232.89 235.25 232.40 235.25 21,539 +5.02(+2.18%)
Apr 08, 2024 229.66 232.75 229.34 230.24 35,994 +1.97(+0.86%)
Apr 05, 2024 226.96 229.31 225.59 228.27 15,078 +1.18(+0.52%)
Apr 04, 2024 233.98 236.00 226.42 227.09 21,979 -3.61(-1.56%)
Apr 03, 2024 226.09 230.97 225.88 230.69 59,532 +2.12(+0.93%)
Apr 02, 2024 229.82 229.82 227.56 228.58 26,355 -5.16(-2.21%)
Apr 01, 2024 232.91 237.38 232.91 233.73 36,851 +1.76(+0.76%)
Mar 28, 2024 231.34 234.00 231.00 231.97 18,616 +0.83(+0.36%)
Mar 27, 2024 227.94 231.17 227.53 231.14 32,327 +6.10(+2.71%)
Mar 26, 2024 228.38 228.94 224.90 225.05 30,016 -1.03(-0.46%)
Mar 25, 2024 223.81 227.62 223.63 226.08 33,788 -0.38(-0.17%)
Mar 22, 2024 227.44 228.15 224.99 226.46 37,608 -1.59(-0.70%)
Mar 21, 2024 229.25 231.95 228.05 228.05 55,755 +4.97(+2.23%)
Mar 20, 2024 218.07 223.64 216.86 223.08 43,675 +5.10(+2.34%)
Mar 19, 2024 217.85 219.10 214.77 217.98 44,387 -1.42(-0.65%)
Mar 18, 2024 222.48 222.88 219.13 219.40 38,626 -0.23(-0.11%)
Mar 15, 2024 218.80 221.56 218.05 219.63 24,619 -1.72(-0.78%)
Mar 14, 2024 226.97 227.43 219.47 221.35 31,340 -5.44(-2.40%)
Mar 13, 2024 230.54 231.74 226.53 226.78 49,347 -6.46(-2.77%)
Mar 12, 2024 232.76 233.42 229.19 233.24 54,467 +1.93(+0.83%)
Mar 11, 2024 230.28 232.30 229.49 231.31 50,404 -1.51(-0.65%)
Mar 08, 2024 240.33 241.50 232.82 232.82 64,229 -7.10(-2.96%)
Mar 07, 2024 234.41 241.06 233.79 239.92 58,430 +8.15(+3.52%)
Mar 06, 2024 229.84 235.01 229.17 231.77 78,120 +5.64(+2.50%)
Mar 05, 2024 228.48 229.18 224.50 226.13 35,399 -5.45(-2.36%)
Mar 04, 2024 233.99 233.99 231.13 231.58 56,566 -0.26(-0.11%)
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.