• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    S&P Semiconductor SPDR (NY: XSD )

    238.25 +4.24 (+1.81%)
    Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
    Oct 03, 2024 232.12 236.69 231.83 234.01 19,611 -0.45(-0.19%)
    Oct 02, 2024 231.72 236.83 230.73 234.46 46,367 +2.54(+1.10%)
    Oct 01, 2024 239.54 239.54 230.37 231.92 35,157 -8.33(-3.47%)
    Sep 30, 2024 239.58 242.06 237.51 240.25 31,528 -2.40(-0.99%)
    Sep 27, 2024 245.67 245.82 241.06 242.65 44,156 -1.15(-0.47%)
    Sep 26, 2024 242.17 245.00 235.98 243.80 96,914 +10.55(+4.52%)
    Sep 25, 2024 232.98 235.74 232.25 233.25 114,189 -0.88(-0.38%)
    Sep 24, 2024 233.96 235.40 231.43 234.13 42,151 +2.29(+0.99%)
    Sep 23, 2024 231.69 232.06 229.58 231.84 40,593 +0.95(+0.41%)
    Sep 20, 2024 232.46 232.46 228.19 230.89 36,480 -3.74(-1.59%)
    Sep 19, 2024 234.29 237.24 231.99 234.63 50,975 +8.84(+3.92%)
    Sep 18, 2024 227.11 233.00 225.14 225.78 78,336 -0.73(-0.32%)
    Sep 17, 2024 228.13 230.49 225.04 226.51 73,457 +0.95(+0.42%)
    Sep 16, 2024 225.75 226.06 222.73 225.56 75,082 -2.72(-1.19%)
    Sep 13, 2024 225.84 228.98 225.84 228.28 36,231 +4.97(+2.22%)
    Sep 12, 2024 224.10 226.38 220.94 223.32 47,167 -1.49(-0.66%)
    Sep 11, 2024 217.35 225.16 213.89 224.81 108,010 +8.71(+4.03%)
    Sep 10, 2024 215.25 216.28 211.94 216.09 35,233 +0.71(+0.33%)
    Sep 09, 2024 214.31 217.69 213.88 215.38 85,668 +3.65(+1.72%)
    Sep 06, 2024 220.34 220.34 210.46 211.74 63,648 -9.24(-4.18%)
    Sep 05, 2024 220.43 223.78 219.07 220.98 47,494 -2.07(-0.93%)
    Sep 04, 2024 220.30 226.60 219.22 223.05 50,036 +0.85(+0.38%)
    Sep 03, 2024 236.33 236.79 221.01 222.20 66,546 -17.84(-7.43%)
    Aug 30, 2024 241.57 241.91 237.73 240.03 80,177 +3.37(+1.42%)
    Aug 29, 2024 234.48 240.50 234.48 236.67 43,283 +3.72(+1.60%)
    Aug 28, 2024 236.60 237.15 230.43 232.95 48,698 -2.95(-1.25%)
    Aug 27, 2024 232.57 236.83 231.31 235.90 42,231 +1.55(+0.66%)
    Aug 26, 2024 237.88 238.81 233.97 234.35 44,507 -4.23(-1.77%)
    Aug 23, 2024 234.30 239.47 234.01 238.57 55,176 +7.73(+3.35%)
    Aug 22, 2024 238.81 238.81 230.04 230.84 53,539 -7.00(-2.95%)
    Aug 21, 2024 234.55 238.43 234.55 237.85 80,116 +5.24(+2.25%)
    Aug 20, 2024 234.12 235.06 230.64 232.61 61,159 -2.17(-0.92%)
    Aug 19, 2024 231.01 234.98 229.07 234.78 158,880 +3.26(+1.41%)
    Aug 16, 2024 230.53 233.18 230.44 231.52 51,921 -0.66(-0.28%)
    Aug 15, 2024 226.06 233.00 225.74 232.18 88,276 +11.86(+5.38%)
    Aug 14, 2024 224.58 224.58 218.37 220.32 94,440 -2.62(-1.17%)
    Aug 13, 2024 216.93 223.45 216.40 222.94 170,745 +8.67(+4.05%)
    Aug 12, 2024 215.03 216.61 213.10 214.26 45,775 +0.19(+0.09%)
    Aug 09, 2024 213.83 215.56 211.44 214.07 47,918 -1.14(-0.53%)
    Aug 08, 2024 207.00 215.43 203.90 215.21 124,434 +13.94(+6.93%)
    Aug 07, 2024 213.91 214.92 201.01 201.27 632,566 -6.25(-3.01%)
    Aug 06, 2024 208.74 212.15 204.85 207.52 80,056 +0.83(+0.40%)
    Aug 05, 2024 198.94 211.75 198.94 206.69 134,491 -6.21(-2.91%)
    Aug 02, 2024 216.04 217.59 211.62 212.89 108,169 -13.53(-5.98%)
    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.