Indicators

S&P Semiconductor SPDR (NY: XSD )

242.65 -1.15 (-0.47%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.46	15.66	15.23	15.55	584,975	+0.02(+0.12%)
May 28, 2009	15.38	15.53	14.93	15.53	523,938	+0.34(+2.21%)
May 27, 2009	15.02	15.55	15.02	15.19	213,166	+0.20(+1.31%)
May 26, 2009	14.55	15.02	14.41	15.00	205,480	+0.55(+3.81%)
May 22, 2009	14.45	14.59	14.23	14.45	217,898	-0.01(-0.10%)
May 21, 2009	14.52	14.62	14.22	14.46	358,021	-0.24(-1.65%)
May 20, 2009	14.75	15.27	14.68	14.70	444,593	+0.16(+1.09%)
May 19, 2009	14.12	14.78	14.05	14.55	307,517	+0.37(+2.63%)
May 18, 2009	13.84	14.20	13.83	14.17	227,959	+0.47(+3.41%)
May 15, 2009	13.84	14.03	13.65	13.71	269,831	-0.17(-1.24%)
May 14, 2009	13.54	14.01	13.54	13.88	481,644	+0.40(+2.98%)
May 13, 2009	13.69	13.84	13.45	13.48	1,125,755	-0.33(-2.40%)
May 12, 2009	14.10	14.28	13.59	13.81	291,908	-0.38(-2.70%)
May 11, 2009	13.71	14.39	13.55	14.19	453,619	+0.11(+0.76%)
May 08, 2009	15.05	15.05	13.86	14.08	381,966	-0.51(-3.49%)
May 07, 2009	15.63	15.63	14.34	14.59	405,448	-0.84(-5.44%)
May 06, 2009	15.52	15.61	15.05	15.43	309,124	-0.00(-0.03%)
May 05, 2009	15.00	15.53	15.00	15.44	464,548	-0.05(-0.30%)
May 04, 2009	14.62	15.51	14.62	15.48	256,532	+0.70(+4.77%)

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.