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

S&P Semiconductor SPDR (NY: XSD )

213.22 -1.22 (-0.57%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 18, 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 (%)
Apr 17, 2024 219.95 220.73 214.32 214.44 38,507 -4.78(-2.18%)
Apr 16, 2024 218.37 220.06 216.55 219.22 47,652 +0.54(+0.25%)
Apr 15, 2024 225.59 225.59 217.90 218.68 30,642 -4.48(-2.01%)
Apr 12, 2024 227.27 228.04 222.44 223.16 28,862 -8.24(-3.56%)
Apr 11, 2024 228.10 231.40 225.57 231.40 27,552 +5.30(+2.34%)
Apr 10, 2024 228.74 229.41 225.03 226.10 34,190 -9.28(-3.94%)
Apr 09, 2024 233.02 235.38 232.52 235.38 21,528 +5.02(+2.18%)
Apr 08, 2024 229.79 232.88 229.46 230.36 35,975 +1.97(+0.86%)
Apr 05, 2024 227.08 229.44 225.71 228.39 15,070 +1.18(+0.52%)
Apr 04, 2024 234.11 236.13 226.54 227.21 21,968 -3.61(-1.56%)
Apr 03, 2024 226.21 231.10 226.00 230.82 59,500 +2.12(+0.93%)
Apr 02, 2024 229.95 229.95 227.68 228.70 26,341 -5.16(-2.21%)
Apr 01, 2024 233.04 237.51 233.04 233.86 36,831 +1.76(+0.76%)
Mar 28, 2024 231.47 234.13 231.13 232.10 18,606 +0.83(+0.36%)
Mar 27, 2024 228.06 231.30 227.65 231.27 32,310 +6.10(+2.71%)
Mar 26, 2024 228.50 229.07 225.02 225.17 30,000 -1.03(-0.46%)
Mar 25, 2024 223.93 227.74 223.75 226.20 33,770 -0.38(-0.17%)
Mar 22, 2024 227.56 228.27 225.11 226.58 37,588 -1.59(-0.70%)
Mar 21, 2024 229.38 232.08 228.17 228.17 55,725 +4.97(+2.23%)
Mar 20, 2024 218.19 223.76 216.98 223.20 43,652 +5.10(+2.34%)
Mar 19, 2024 217.97 219.22 214.89 218.10 44,363 -1.42(-0.65%)
Mar 18, 2024 222.60 223.00 219.25 219.52 38,605 -0.23(-0.11%)
Mar 15, 2024 218.92 221.68 218.17 219.75 24,605 -1.72(-0.78%)
Mar 14, 2024 227.09 227.55 219.59 221.47 31,323 -5.44(-2.40%)
Mar 13, 2024 230.67 231.87 226.65 226.91 49,320 -6.46(-2.77%)
Mar 12, 2024 232.89 233.55 229.32 233.37 54,437 +1.93(+0.83%)
Mar 11, 2024 230.41 232.43 229.61 231.44 50,377 -1.51(-0.65%)
Mar 08, 2024 240.46 241.63 232.95 232.95 64,194 -7.11(-2.96%)
Mar 07, 2024 234.54 241.19 233.92 240.05 58,398 +8.16(+3.52%)
Mar 06, 2024 229.97 235.14 229.30 231.90 78,077 +5.65(+2.50%)
Mar 05, 2024 228.61 229.30 224.62 226.25 35,380 -5.46(-2.36%)
Mar 04, 2024 234.12 234.12 231.26 231.71 56,536 -0.26(-0.11%)
Mar 01, 2024 225.94 233.51 225.73 231.97 158,126 +8.42(+3.77%)
Feb 29, 2024 221.59 223.93 219.79 223.55 41,329 +5.13(+2.35%)
Feb 28, 2024 218.84 219.51 217.20 218.42 34,439 -1.54(-0.70%)
Feb 27, 2024 222.09 222.92 219.83 219.96 33,658 -0.69(-0.31%)
Feb 26, 2024 219.55 221.97 219.34 220.65 59,091 +2.57(+1.18%)
Feb 23, 2024 221.67 221.68 217.02 218.08 50,352 -3.63(-1.64%)
Feb 22, 2024 223.25 223.25 220.92 221.71 52,137 +4.86(+2.24%)
Feb 21, 2024 214.32 216.85 213.67 216.85 80,528 -0.46(-0.21%)
Feb 20, 2024 216.99 217.62 214.54 217.31 30,493 -2.35(-1.07%)
Feb 16, 2024 222.97 223.42 219.12 219.66 34,971 -3.71(-1.66%)
Feb 15, 2024 225.29 225.74 223.01 223.37 39,022 -0.17(-0.08%)
Feb 14, 2024 220.79 223.62 220.65 223.54 34,872 +5.34(+2.45%)
Feb 13, 2024 217.94 221.83 216.15 218.20 58,960 -8.24(-3.64%)
Feb 12, 2024 226.01 229.36 225.60 226.44 45,915 +0.74(+0.33%)
Feb 09, 2024 222.07 226.01 221.98 225.70 53,874 +5.32(+2.41%)
Feb 08, 2024 215.26 221.92 215.26 220.38 48,763 +6.11(+2.85%)
Feb 07, 2024 212.70 214.98 210.65 214.27 87,382 +3.85(+1.83%)
Feb 06, 2024 212.30 212.82 208.49 210.43 59,012 -1.85(-0.87%)
Feb 05, 2024 211.09 213.63 209.09 212.27 65,281 +1.67(+0.79%)
Feb 02, 2024 209.25 211.01 208.27 210.60 72,487 +0.20(+0.10%)
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.