S&P Semiconductor SPDR (NY: XSD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	248.88	251.78	248.65	251.56	32,112	+1.95(+0.78%)
Nov 07, 2024	249.04	250.72	248.70	249.61	42,542	+2.78(+1.13%)
Nov 06, 2024	243.72	247.52	241.36	246.83	107,426	+9.92(+4.19%)
Nov 05, 2024	231.98	236.96	231.98	236.91	38,448	+3.67(+1.57%)
Nov 04, 2024	233.55	237.28	232.40	233.24	40,586	-1.18(-0.50%)
Nov 01, 2024	232.10	236.37	231.60	234.42	31,648	+4.93(+2.15%)
Oct 31, 2024	239.74	239.74	228.45	229.49	74,806	-12.26(-5.07%)
Oct 30, 2024	245.25	247.75	241.75	241.75	47,947	-10.75(-4.26%)
Oct 29, 2024	246.19	253.16	246.19	252.50	29,629	+5.67(+2.30%)
Oct 28, 2024	244.05	248.00	244.05	246.83	89,851	+2.92(+1.20%)
Oct 25, 2024	243.20	247.61	242.60	243.91	20,316	+2.70(+1.12%)
Oct 24, 2024	242.12	242.27	239.03	241.21	16,534	+1.16(+0.48%)
Oct 23, 2024	241.96	243.75	236.31	240.05	29,869	-2.20(-0.91%)
Oct 22, 2024	240.73	243.08	239.76	242.25	20,783	+0.02(+0.01%)
Oct 21, 2024	241.71	242.39	238.13	242.23	61,437	-0.81(-0.33%)
Oct 18, 2024	245.94	246.27	241.90	243.04	24,789	-0.02(-0.01%)
Oct 17, 2024	247.90	248.13	243.06	243.06	83,639	+0.86(+0.36%)
Oct 16, 2024	243.10	244.14	240.87	242.20	30,541	+1.53(+0.64%)
Oct 15, 2024	248.26	250.03	239.42	240.67	49,999	-6.65(-2.69%)
Oct 14, 2024	246.09	248.01	245.62	247.32	29,752	+2.75(+1.12%)
Oct 11, 2024	238.15	245.75	238.15	244.57	24,077	+4.86(+2.03%)
Oct 10, 2024	237.36	239.85	234.85	239.71	35,058	-1.24(-0.51%)
Oct 09, 2024	238.47	241.54	237.66	240.95	34,215	+3.12(+1.31%)
Oct 08, 2024	236.37	238.78	235.03	237.83	23,436	+1.03(+0.43%)
Oct 07, 2024	236.04	238.14	234.82	236.80	20,303	-1.45(-0.61%)
Oct 04, 2024	239.30	239.71	235.99	238.25	46,184	+4.24(+1.81%)
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%)

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.