Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Semiconductor SPDR (NY: XSD )

231.06 -3.74 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.63 22.71 22.56 22.56 2,794 +0.04(+0.19%)
Sep 28, 2006 22.51 22.52 22.51 22.52 644 +0.01(+0.04%)
Sep 27, 2006 22.72 22.89 22.51 22.51 21,068 -0.02(-0.09%)
Sep 26, 2006 22.51 22.54 22.34 22.53 21,283 -0.25(-1.09%)
Sep 25, 2006 22.33 22.84 22.28 22.78 3,009 +0.53(+2.38%)
Sep 22, 2006 22.46 22.46 22.22 22.25 221,433 -0.30(-1.32%)
Sep 21, 2006 22.79 22.82 22.54 22.55 12,039 -0.33(-1.46%)
Sep 20, 2006 22.92 23.02 22.81 22.89 21,283 +0.08(+0.37%)
Sep 19, 2006 23.00 23.01 22.71 22.80 42,996 -0.37(-1.61%)
Sep 18, 2006 23.33 23.45 23.07 23.17 40,632 +0.12(+0.52%)
Sep 15, 2006 23.30 23.44 22.99 23.05 101,257 -0.11(-0.46%)
Sep 14, 2006 23.00 23.19 22.99 23.16 33,107 +0.24(+1.03%)
Sep 13, 2006 22.98 23.03 22.92 22.92 8,169 -0.10(-0.44%)
Sep 12, 2006 22.44 23.12 22.44 23.02 30,957 +0.75(+3.38%)
Sep 11, 2006 22.36 22.36 22.27 22.27 7,739 +0.46(+2.11%)
Sep 08, 2006 21.75 21.81 21.63 21.81 14,188 +0.00(+0.00%)
Sep 07, 2006 21.67 22.00 21.67 21.81 5,159 +0.00(+0.02%)
Sep 06, 2006 22.22 22.22 21.81 21.81 19,778 -0.64(-2.86%)
Sep 05, 2006 22.13 22.47 22.13 22.45 10,534 +0.39(+1.75%)
Sep 01, 2006 22.09 22.22 22.03 22.06 115,446 -0.36(-1.62%)
Aug 31, 2006 22.43 22.49 22.30 22.42 1,504 +0.28(+1.28%)
Aug 30, 2006 22.11 22.16 22.11 22.14 1,074 +0.17(+0.76%)
Aug 29, 2006 21.77 21.97 21.59 21.97 11,824 +0.37(+1.70%)
Aug 28, 2006 21.57 21.61 21.57 21.61 3,869 +0.27(+1.26%)
Aug 25, 2006 21.27 21.36 21.27 21.34 2,364 -0.04(-0.20%)
Aug 24, 2006 21.22 21.38 21.14 21.38 3,009 +0.20(+0.94%)
Aug 23, 2006 21.41 21.41 21.10 21.18 6,664 -0.07(-0.34%)
Aug 22, 2006 21.40 21.53 21.25 21.25 16,553 +0.06(+0.28%)
Aug 21, 2006 21.30 21.30 21.08 21.19 41,276 -0.54(-2.46%)
Aug 18, 2006 21.34 21.78 21.26 21.73 12,899 +0.05(+0.24%)
Aug 17, 2006 21.72 21.96 21.64 21.68 263,140 +0.06(+0.28%)
Aug 16, 2006 20.89 21.68 20.89 21.62 1,147,371 +0.81(+3.89%)
Aug 15, 2006 20.59 20.82 20.59 20.81 62,990 +0.73(+3.66%)
Aug 14, 2006 20.14 20.20 20.07 20.07 8,814 +0.31(+1.55%)
Aug 11, 2006 20.23 20.23 19.76 19.76 44,716 -0.68(-3.34%)
Aug 10, 2006 20.35 20.55 20.35 20.45 16,338 +0.21(+1.06%)
Aug 09, 2006 20.62 20.67 20.23 20.23 12,899 +0.07(+0.35%)
Aug 08, 2006 20.35 20.40 20.16 20.16 8,384 +0.07(+0.32%)
Aug 07, 2006 20.19 20.19 20.10 20.10 6,449 -0.08(-0.39%)
Aug 04, 2006 20.67 20.75 20.00 20.18 55,895 -0.35(-1.70%)
Aug 03, 2006 20.15 20.53 20.15 20.53 8,599 +0.39(+1.94%)
Aug 02, 2006 20.11 20.30 20.11 20.14 203,375 +0.12(+0.60%)
Aug 01, 2006 20.19 20.19 19.84 20.02 221,003 -0.44(-2.16%)
Jul 31, 2006 20.47 20.54 20.46 20.46 12,899 +0.17(+0.85%)
Jul 28, 2006 19.89 20.31 19.89 20.29 59,765 +0.53(+2.71%)
Jul 27, 2006 19.90 19.90 19.68 19.75 706,653 +0.08(+0.43%)
Jul 26, 2006 19.26 19.85 19.26 19.67 283,564 +0.21(+1.08%)
Jul 25, 2006 19.27 19.55 19.27 19.46 44,931 +0.31(+1.63%)
Jul 24, 2006 18.95 19.29 18.95 19.15 14,833 +0.45(+2.39%)
Jul 21, 2006 19.02 19.06 18.70 18.70 4,729 -1.16(-5.83%)
Jul 20, 2006 20.49 20.49 19.85 19.86 46,866 -0.55(-2.71%)
Jul 19, 2006 20.33 20.63 20.22 20.41 53,316 +0.27(+1.34%)
Jul 18, 2006 20.09 20.21 19.89 20.14 7,524 -0.04(-0.21%)
Jul 17, 2006 20.18 20.18 20.18 20.18 214 -0.03(-0.14%)
Jul 14, 2006 20.25 20.25 19.99 20.21 10,749 -0.01(-0.07%)
Jul 13, 2006 20.14 20.66 20.14 20.22 23,218 -0.21(-1.05%)
Jul 12, 2006 20.89 20.89 20.44 20.44 2,364 -0.59(-2.79%)
Jul 11, 2006 20.56 21.02 20.49 21.02 434,268 +0.47(+2.29%)
Jul 10, 2006 21.21 21.21 20.53 20.55 26,658 -0.45(-2.13%)
Jul 07, 2006 21.00 21.16 21.00 21.00 3,009 -0.47(-2.19%)
Jul 06, 2006 21.56 21.56 21.47 21.47 429 -0.13(-0.58%)
Jul 05, 2006 21.63 21.70 21.56 21.60 29,452 -0.48(-2.17%)
Jul 03, 2006 21.94 22.08 21.94 22.08 43,426 +0.30(+1.37%)
Jun 30, 2006 21.62 21.79 21.59 21.78 173,062 +0.36(+1.69%)
Jun 29, 2006 21.23 21.42 21.20 21.42 611,415 +0.40(+1.88%)
Jun 28, 2006 20.93 21.04 20.73 21.02 455,121 -0.15(-0.70%)
Jun 27, 2006 21.28 21.30 21.17 21.17 8,384 -0.54(-2.49%)
Jun 26, 2006 21.73 21.73 21.71 21.71 8,169 +0.13(+0.60%)
Jun 23, 2006 21.58 21.58 21.58 21.58 0 +0.00(+0.00%)
Jun 22, 2006 21.77 21.77 21.58 21.58 51,166 -0.49(-2.23%)
Jun 21, 2006 21.88 22.07 21.88 22.07 21,498 +0.59(+2.75%)
Jun 20, 2006 21.38 21.76 21.38 21.48 48,801 -0.17(-0.77%)
Jun 19, 2006 21.79 21.96 21.65 21.65 28,592 -0.36(-1.65%)
Jun 16, 2006 21.82 22.02 21.82 22.01 26,658 -0.10(-0.46%)
Jun 15, 2006 21.51 22.12 21.51 22.11 49,876 +0.91(+4.28%)
Jun 14, 2006 21.29 21.46 21.06 21.21 391,486 +0.06(+0.26%)
Jun 13, 2006 21.39 21.58 21.03 21.15 321,186 -0.12(-0.55%)
Jun 12, 2006 21.69 21.88 21.22 21.27 367,838 -0.67(-3.05%)
Jun 09, 2006 22.23 22.42 21.94 21.94 20,208 -0.02(-0.08%)
Jun 08, 2006 21.84 22.01 21.40 21.96 277,759 -0.13(-0.61%)
Jun 07, 2006 22.52 22.52 22.09 22.09 17,843 -0.45(-1.98%)
Jun 06, 2006 22.69 22.69 22.54 22.54 9,459 -0.29(-1.28%)
Jun 05, 2006 23.46 23.46 22.83 22.83 30,097 -0.72(-3.06%)
Jun 02, 2006 23.62 23.66 23.44 23.55 15,693 -0.07(-0.28%)
Jun 01, 2006 23.15 23.64 23.15 23.62 9,029 +0.58(+2.52%)
May 31, 2006 22.79 23.07 22.78 23.03 353,434 +0.34(+1.50%)
May 30, 2006 23.01 23.01 22.69 22.69 8,599 -0.56(-2.42%)
May 26, 2006 23.17 23.36 23.15 23.26 186,391 +0.13(+0.56%)
May 25, 2006 22.94 23.21 22.94 23.13 621,304 +0.01(+0.06%)
May 24, 2006 23.18 23.23 23.02 23.11 428,678 +0.14(+0.61%)
May 23, 2006 23.53 23.63 22.96 22.97 433,623 -0.25(-1.06%)
May 22, 2006 23.49 23.49 22.92 23.22 190,476 -0.67(-2.82%)
May 19, 2006 23.65 23.92 23.62 23.89 47,726 +0.50(+2.15%)
May 18, 2006 23.59 23.67 23.39 23.39 22,573 -0.38(-1.59%)
May 17, 2006 24.17 24.23 23.77 23.77 10,749 -0.43(-1.77%)
May 16, 2006 24.28 24.28 24.19 24.20 8,814 -0.07(-0.31%)
May 15, 2006 24.42 24.42 23.97 24.27 7,739 -0.33(-1.32%)
May 12, 2006 24.77 24.86 24.60 24.60 19,563 -0.18(-0.71%)
May 11, 2006 25.10 25.10 24.76 24.77 33,537 -0.71(-2.79%)
May 10, 2006 25.44 25.50 25.44 25.49 49,661 -0.64(-2.46%)
May 09, 2006 26.23 26.23 26.13 26.13 9,889 -0.21(-0.81%)
May 08, 2006 26.40 26.40 26.34 26.34 644 -0.03(-0.11%)
May 05, 2006 26.33 26.37 26.20 26.37 10,749 +0.10(+0.37%)
May 04, 2006 26.10 26.27 26.10 26.27 2,364 +0.39(+1.49%)
May 03, 2006 25.67 25.89 25.67 25.89 9,889 +0.14(+0.56%)
May 02, 2006 25.73 25.85 25.73 25.74 16,553 +0.08(+0.31%)
May 01, 2006 25.76 25.87 25.66 25.66 13,544 -0.11(-0.43%)
Apr 28, 2006 25.79 25.79 25.73 25.77 217,994 -0.04(-0.14%)
Apr 27, 2006 25.25 25.81 25.25 25.81 178,007 +0.36(+1.43%)
Apr 26, 2006 25.72 25.72 25.40 25.45 417,069 -0.14(-0.55%)
Apr 25, 2006 25.71 25.71 25.59 25.59 43,856 +0.02(+0.07%)
Apr 24, 2006 25.20 25.57 25.13 25.57 408,685 +0.17(+0.66%)
Apr 21, 2006 26.12 26.12 25.28 25.40 119,746 -0.68(-2.60%)
Apr 20, 2006 26.53 26.53 26.08 26.08 126,410 -0.23(-0.87%)
Apr 19, 2006 26.00 26.31 26.00 26.31 10,319 +0.36(+1.40%)
Apr 18, 2006 25.48 25.95 25.48 25.95 73,739 +0.70(+2.78%)
Apr 17, 2006 25.77 25.77 25.23 25.24 9,244 -0.25(-0.99%)
Apr 13, 2006 25.49 25.49 25.49 25.49 214 +0.08(+0.31%)
Apr 12, 2006 25.40 25.48 25.36 25.42 191,336 +0.20(+0.81%)
Apr 11, 2006 25.68 25.68 25.15 25.21 45,791 -0.33(-1.28%)
Apr 10, 2006 25.69 25.69 25.54 25.54 10,534 -0.33(-1.28%)
Apr 07, 2006 25.93 25.93 25.82 25.87 41,921 -0.42(-1.61%)
Apr 06, 2006 26.29 26.36 26.29 26.29 1,247,124 +0.37(+1.42%)
Apr 05, 2006 25.49 25.95 25.49 25.92 61,270 +0.57(+2.26%)
Apr 04, 2006 25.35 25.35 25.35 25.35 1,074 -0.18(-0.69%)
Apr 03, 2006 25.19 25.70 25.16 25.53 79,974 +0.38(+1.50%)
Mar 31, 2006 25.18 25.18 25.14 25.15 1,504 -0.09(-0.35%)
Mar 30, 2006 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Mar 29, 2006 24.65 25.33 24.65 25.24 109,642 +0.70(+2.86%)
Mar 28, 2006 24.92 24.96 24.49 24.54 329,356 -0.39(-1.55%)
Mar 27, 2006 24.94 24.94 24.90 24.92 5,374 +0.10(+0.41%)
Mar 24, 2006 24.68 24.83 24.57 24.82 548,640 +0.21(+0.85%)
Mar 23, 2006 24.60 24.78 24.51 24.61 126,195 +0.16(+0.65%)
Mar 22, 2006 24.24 24.45 24.24 24.45 1,504 +0.03(+0.13%)
Mar 21, 2006 24.57 24.97 24.42 24.42 116,091 +0.13(+0.52%)
Mar 20, 2006 24.34 24.46 24.20 24.29 12,039 +0.09(+0.37%)
Mar 17, 2006 24.05 24.31 24.00 24.21 7,094 -0.00(-0.02%)
Mar 16, 2006 24.65 24.79 24.21 24.21 217,564 -0.58(-2.35%)
Mar 15, 2006 24.66 24.79 24.61 24.79 4,084 +0.28(+1.14%)
Mar 14, 2006 24.09 24.55 24.09 24.51 183,811 +0.41(+1.68%)
Mar 13, 2006 24.16 24.16 24.11 24.11 644 -0.10(-0.41%)
Mar 10, 2006 24.22 24.50 24.12 24.21 41,491 -0.19(-0.76%)
Mar 09, 2006 24.96 24.96 24.39 24.39 7,309 -0.30(-1.21%)
Mar 08, 2006 24.62 24.77 24.39 24.69 1,504 +0.01(+0.06%)
Mar 07, 2006 25.00 25.00 24.56 24.68 300,978 -0.47(-1.87%)
Mar 06, 2006 25.45 25.55 25.13 25.15 131,570 -0.46(-1.80%)
Mar 03, 2006 25.70 25.97 25.58 25.61 833,279 -0.25(-0.95%)
Mar 02, 2006 25.92 25.92 25.61 25.85 31,387 +0.09(+0.34%)
Mar 01, 2006 25.08 25.82 25.08 25.76 94,163 +1.00(+4.06%)
Feb 28, 2006 24.95 24.87 24.69 24.76 172,632 -0.19(-0.75%)
Feb 27, 2006 24.87 24.97 24.87 24.95 49,876 +0.26(+1.04%)
Feb 24, 2006 24.65 24.81 24.65 24.69 351,069 +0.18(+0.72%)
Feb 23, 2006 24.83 24.87 24.47 24.51 67,720 -0.37(-1.50%)
Feb 22, 2006 24.40 24.97 24.30 24.89 253,466 +0.29(+1.19%)
Feb 21, 2006 24.99 24.99 24.59 24.59 295,818 -0.56(-2.24%)
Feb 17, 2006 25.42 25.44 25.16 25.16 214,339 -0.32(-1.26%)
Feb 16, 2006 25.27 25.48 25.27 25.48 31,387 +0.67(+2.70%)
Feb 15, 2006 24.84 24.84 24.81 24.81 644 -0.10(-0.39%)
Feb 14, 2006 24.59 24.95 24.58 24.90 256,691 -0.06(-0.24%)
Feb 13, 2006 24.96 24.96 24.96 24.96 161,238 -0.14(-0.57%)
Feb 10, 2006 25.12 25.12 24.70 25.11 821,025 -0.17(-0.66%)
Feb 09, 2006 25.69 25.73 25.28 25.28 176,502 -0.15(-0.59%)
Feb 08, 2006 25.17 25.43 25.11 25.43 511,447 +0.47(+1.90%)
Feb 07, 2006 24.97 24.97 24.79 24.95 494,463 +0.10(+0.41%)
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.