S&P Semiconductor SPDR (NY: XSD )

232.10 +0.83 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 172.79 172.79 168.47 170.00 119,773 -2.49(-1.45%)
Aug 30, 2022 176.28 177.27 170.59 172.49 219,531 -2.02(-1.16%)
Aug 29, 2022 175.80 178.15 174.14 174.51 71,151 -3.24(-1.82%)
Aug 26, 2022 187.51 187.51 177.72 177.75 54,004 -9.64(-5.14%)
Aug 25, 2022 181.81 187.48 181.81 187.39 47,376 +6.60(+3.65%)
Aug 24, 2022 179.31 181.43 178.49 180.79 61,801 +1.47(+0.82%)
Aug 23, 2022 178.11 181.91 178.11 179.32 36,441 +1.61(+0.91%)
Aug 22, 2022 180.74 180.89 177.21 177.71 73,887 -6.88(-3.73%)
Aug 19, 2022 187.47 187.77 183.97 184.59 63,421 -5.56(-2.92%)
Aug 18, 2022 185.69 191.62 185.69 190.14 216,274 +5.86(+3.18%)
Aug 17, 2022 186.34 186.50 181.75 184.28 52,688 -5.43(-2.86%)
Aug 16, 2022 190.34 191.33 188.56 189.71 83,697 -1.33(-0.70%)
Aug 15, 2022 189.67 192.07 188.93 191.04 70,724 +0.75(+0.39%)
Aug 12, 2022 185.62 190.51 184.67 190.29 58,121 +6.33(+3.44%)
Aug 11, 2022 186.38 189.13 183.83 183.96 74,243 -0.43(-0.23%)
Aug 10, 2022 180.86 184.58 178.98 184.39 105,151 +8.19(+4.65%)
Aug 09, 2022 180.96 180.96 173.89 176.20 124,302 -8.05(-4.37%)
Aug 08, 2022 186.08 187.74 182.16 184.25 74,676 -2.48(-1.33%)
Aug 05, 2022 184.81 188.87 184.35 186.73 42,890 -0.63(-0.33%)
Aug 04, 2022 187.44 188.02 185.17 187.36 108,894 -0.75(-0.40%)
Aug 03, 2022 183.07 188.57 182.86 188.11 95,395 +5.67(+3.11%)
Aug 02, 2022 179.48 184.72 179.48 182.43 70,100 +1.64(+0.91%)
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.