SPDR S&P Semiconductor ETF (NY: XSD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 06, 2025	263.82	268.98	263.82	264.78	38,100	+5.98(+2.31%)
Jan 03, 2025	254.15	259.12	253.59	258.80	49,849	+6.74(+2.67%)
Jan 02, 2025	251.74	255.20	249.00	252.06	41,491	+3.61(+1.45%)
Dec 31, 2024				248.45	0	-1.88(-0.75%)
Dec 30, 2024	251.52	252.86	248.01	250.33	27,681	-5.87(-2.29%)
Dec 27, 2024	258.37	258.37	253.80	256.20	18,622	-3.61(-1.39%)
Dec 26, 2024	255.90	261.04	255.64	259.81	18,305	+2.10(+0.81%)
Dec 24, 2024	256.14	257.93	254.25	257.71	11,559	+3.03(+1.19%)
Dec 23, 2024	250.08	254.82	250.08	254.68	26,158	+6.33(+2.55%)
Dec 20, 2024	242.51	251.83	242.51	248.35	33,209	+3.36(+1.37%)
Dec 19, 2024	249.79	249.79	244.06	244.99	34,924	-2.69(-1.09%)
Dec 18, 2024	261.20	263.59	245.49	247.68	61,052	-11.50(-4.44%)
Dec 17, 2024	263.16	263.16	258.21	259.19	32,114	-5.86(-2.21%)
Dec 16, 2024	263.10	266.07	261.20	265.04	30,979	+2.43(+0.92%)
Dec 13, 2024	262.49	263.98	259.10	262.62	18,799	+5.25(+2.04%)
Dec 12, 2024	257.30	258.92	256.44	257.37	49,252	-2.53(-0.97%)
Dec 11, 2024	257.26	261.50	254.94	259.90	73,554	+7.00(+2.77%)
Dec 10, 2024	259.89	259.89	251.72	252.90	81,666	-6.49(-2.50%)
Dec 09, 2024	257.60	262.60	257.60	259.39	60,196	+1.74(+0.67%)
Dec 06, 2024	254.79	258.09	254.56	257.65	15,471	+4.42(+1.74%)
Dec 05, 2024	258.89	258.89	252.85	253.23	20,191	-5.50(-2.12%)
Dec 04, 2024	262.17	262.25	258.45	258.73	22,995	+1.03(+0.40%)
Dec 03, 2024	254.05	258.70	254.05	257.70	56,875	+5.13(+2.03%)
Dec 02, 2024	249.19	254.14	249.19	252.57	60,530	+4.86(+1.96%)
Nov 29, 2024	244.87	249.89	244.87	247.71	14,900	+4.58(+1.88%)
Nov 27, 2024	247.12	247.59	239.51	243.13	32,827	-2.75(-1.12%)
Nov 26, 2024	252.43	252.43	244.50	245.88	48,316	-2.78(-1.12%)
Nov 25, 2024	244.98	250.95	244.98	248.66	36,290	+7.71(+3.20%)
Nov 22, 2024	237.75	241.15	237.75	240.95	20,560	+3.63(+1.53%)
Nov 21, 2024	234.02	239.03	231.89	237.33	39,191	+6.51(+2.82%)
Nov 20, 2024	229.39	230.87	227.41	230.82	69,297	+0.11(+0.05%)
Nov 19, 2024	226.06	231.22	226.06	230.71	19,777	+2.22(+0.97%)
Nov 18, 2024	225.64	228.90	225.64	228.49	25,747	+3.43(+1.52%)
Nov 15, 2024	230.04	230.52	224.54	225.06	35,172	-7.56(-3.25%)
Nov 14, 2024	235.40	236.98	231.93	232.62	33,913	-1.87(-0.80%)
Nov 13, 2024	238.26	239.38	234.19	234.49	28,987	-5.24(-2.19%)
Nov 12, 2024	243.20	243.98	237.65	239.72	41,407	-4.74(-1.94%)
Nov 11, 2024	251.40	251.40	241.39	244.46	49,325	-6.99(-2.78%)
Nov 08, 2024	248.77	251.67	248.54	251.45	32,126	+1.95(+0.78%)
Nov 07, 2024	248.93	250.61	248.59	249.50	42,560	+2.78(+1.13%)
Nov 06, 2024	243.61	247.41	241.26	246.72	107,473	+9.92(+4.19%)
Nov 05, 2024	231.88	236.86	231.88	236.81	38,464	+3.67(+1.57%)
Nov 04, 2024	233.45	237.18	232.30	233.14	40,603	-1.18(-0.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.