Indicators

S&P Semiconductor SPDR (NY: XSD )

247.48 +2.64 (+1.08%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.57	19.57	19.41	19.49	49,704	+0.02(+0.10%)
Oct 26, 2012	19.54	19.47	19.47	19.47	181,177	+0.23(+1.17%)
Oct 25, 2012	19.31	19.32	19.10	19.25	17,582	+0.09(+0.49%)
Oct 24, 2012	19.50	19.50	19.11	19.16	46,417	-0.19(-0.99%)
Oct 23, 2012	18.91	19.36	18.80	19.35	89,070	+0.22(+1.15%)
Oct 19, 2012	19.59	19.61	19.03	19.13	162,151	-0.61(-3.09%)
Oct 18, 2012	19.99	19.99	19.74	19.74	122,335	-0.32(-1.61%)
Oct 17, 2012	19.94	20.15	19.84	20.06	48,713	+0.07(+0.35%)
Oct 16, 2012	19.76	20.00	19.71	19.99	40,756	+0.55(+2.85%)
Oct 15, 2012	19.38	19.44	19.22	19.44	66,607	+0.25(+1.32%)
Oct 12, 2012	19.29	19.36	19.16	19.18	11,083	-0.23(-1.21%)
Oct 11, 2012	19.47	19.54	19.37	19.42	42,610	+0.08(+0.39%)
Oct 10, 2012	19.55	19.58	19.31	19.34	39,189	-0.27(-1.36%)
Oct 09, 2012	19.89	19.89	19.51	19.61	83,750	-0.33(-1.65%)
Oct 08, 2012	20.13	20.13	19.89	19.94	16,376	-0.30(-1.48%)
Oct 05, 2012	20.38	20.57	20.23	20.24	109,343	-0.04(-0.21%)
Oct 04, 2012	20.12	20.34	20.05	20.28	667,676	+0.12(+0.58%)
Oct 03, 2012	20.37	20.37	20.09	20.16	59,771	-0.14(-0.67%)
Oct 02, 2012	20.46	20.46	20.09	20.30	142,309	+0.07(+0.35%)

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.