Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	210.43	213.59	210.43	212.72	48,957	+2.38(+1.13%)
Aug 30, 2023	209.04	211.79	207.23	210.34	48,118	-0.34(-0.16%)
Aug 29, 2023	204.14	211.25	204.14	210.69	57,810	+5.34(+2.60%)
Aug 28, 2023	204.90	206.31	203.82	205.34	37,196	+2.65(+1.30%)
Aug 25, 2023	201.75	203.80	198.73	202.70	39,705	+1.13(+0.56%)
Aug 24, 2023	212.07	212.25	201.29	201.57	68,085	-7.54(-3.60%)
Aug 23, 2023	202.93	210.11	202.61	209.11	66,251	+4.86(+2.38%)
Aug 22, 2023	207.04	207.73	203.12	204.25	34,003	-0.59(-0.29%)
Aug 21, 2023	201.11	205.21	200.94	204.84	62,774	+4.47(+2.23%)
Aug 18, 2023	197.77	201.36	197.49	200.36	65,209	+0.39(+0.19%)
Aug 17, 2023	203.27	203.27	199.77	199.97	63,015	-3.44(-1.69%)
Aug 16, 2023	207.10	208.18	203.37	203.42	41,564	-4.35(-2.09%)
Aug 15, 2023	210.69	210.69	207.67	207.77	41,485	-3.90(-1.84%)
Aug 14, 2023	206.09	211.75	205.25	211.67	52,093	+4.58(+2.21%)
Aug 11, 2023	208.33	208.89	206.41	207.09	45,942	-3.61(-1.71%)
Aug 10, 2023	213.90	215.98	209.53	210.71	95,559	-1.54(-0.72%)
Aug 09, 2023	215.84	215.84	210.78	212.24	57,142	-3.62(-1.68%)
Aug 08, 2023	216.46	216.46	212.92	215.87	45,200	-3.92(-1.78%)
Aug 07, 2023	219.44	220.19	217.40	219.79	28,576	+1.39(+0.64%)
Aug 04, 2023	217.26	221.65	215.24	218.40	48,062	+0.01(+0.00%)
Aug 03, 2023	215.31	219.27	214.59	218.39	41,668	+0.75(+0.34%)
Aug 02, 2023	223.59	223.76	216.41	217.64	79,021	-8.95(-3.95%)

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.

S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Sections

Services

The Punxsutawney Spirit