S&P Semiconductor SPDR (NY: XSD )

231.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.61 18.61 18.30 18.46 121,509 -0.29(-1.52%)
Aug 28, 2009 18.65 18.99 18.51 18.75 144,873 +0.44(+2.39%)
Aug 27, 2009 18.21 18.31 17.90 18.31 279,123 +0.08(+0.45%)
Aug 26, 2009 17.96 18.24 17.96 18.23 82,530 +0.20(+1.10%)
Aug 25, 2009 18.01 18.14 17.87 18.03 129,657 +0.14(+0.77%)
Aug 24, 2009 18.16 18.30 17.86 17.89 126,466 -0.16(-0.89%)
Aug 21, 2009 17.77 18.06 17.64 18.05 43,531 +0.35(+2.00%)
Aug 20, 2009 17.55 17.73 17.51 17.70 56,836 +0.12(+0.71%)
Aug 19, 2009 17.23 17.62 17.15 17.57 358,243 +0.12(+0.69%)
Aug 18, 2009 17.16 17.51 17.16 17.45 80,793 +0.35(+2.02%)
Aug 17, 2009 17.35 17.35 17.09 17.11 217,204 -0.52(-2.92%)
Aug 14, 2009 17.89 17.89 17.47 17.62 82,415 -0.27(-1.52%)
Aug 13, 2009 17.66 17.91 17.40 17.90 117,442 +0.40(+2.26%)
Aug 12, 2009 17.18 17.61 17.18 17.50 165,354 +0.34(+1.96%)
Aug 11, 2009 17.30 17.39 17.07 17.16 110,652 -0.18(-1.06%)
Aug 10, 2009 17.40 17.49 17.19 17.35 312,601 -0.09(-0.53%)
Aug 07, 2009 17.71 17.71 17.30 17.44 124,035 +0.05(+0.26%)
Aug 06, 2009 17.79 17.90 17.32 17.39 571,480 -0.29(-1.64%)
Aug 05, 2009 17.91 17.96 17.52 17.68 795,293 -0.15(-0.85%)
Aug 04, 2009 17.83 17.96 17.65 17.84 127,072 -0.05(-0.26%)
Aug 03, 2009 17.77 17.92 17.62 17.88 150,724 +0.28(+1.57%)
Jul 31, 2009 17.51 17.73 17.42 17.61 60,890 +0.07(+0.39%)
Jul 30, 2009 17.78 18.03 17.50 17.54 232,909 -0.03(-0.18%)
Jul 29, 2009 17.57 17.58 17.38 17.57 139,945 -0.01(-0.05%)
Jul 28, 2009 17.46 17.63 17.32 17.58 102,561 +0.05(+0.26%)
Jul 27, 2009 17.51 17.53 17.22 17.53 387,419 +0.02(+0.11%)
Jul 24, 2009 17.25 17.51 17.01 17.51 1,706 -0.02(-0.10%)
Jul 23, 2009 17.18 17.59 17.07 17.53 597,585 +0.28(+1.63%)
Jul 22, 2009 16.86 17.35 16.86 17.25 568,365 +0.30(+1.76%)
Jul 21, 2009 17.17 17.18 16.62 16.95 575,521 -0.16(-0.91%)
Jul 20, 2009 16.98 17.15 16.84 17.11 430,741 +0.19(+1.14%)
Jul 17, 2009 16.72 16.92 16.51 16.92 198,151 +0.18(+1.10%)
Jul 16, 2009 16.52 16.78 16.27 16.73 271,547 +0.33(+2.02%)
Jul 15, 2009 16.25 16.45 16.22 16.40 240,411 +0.73(+4.64%)
Jul 14, 2009 15.51 15.73 15.48 15.67 167,393 +0.16(+1.01%)
Jul 13, 2009 15.27 15.52 15.27 15.52 168,532 +0.30(+2.00%)
Jul 10, 2009 15.00 15.27 14.92 15.21 421,603 +0.14(+0.95%)
Jul 09, 2009 14.73 15.23 14.73 15.07 329,652 +0.31(+2.09%)
Jul 08, 2009 14.96 15.00 14.53 14.76 802,268 -0.12(-0.83%)
Jul 07, 2009 15.34 15.48 14.88 14.89 100,550 -0.37(-2.44%)
Jul 06, 2009 15.50 15.54 15.05 15.26 126,616 -0.30(-1.95%)
Jul 02, 2009 15.57 15.65 15.44 15.56 70,150 -0.24(-1.51%)
Jul 01, 2009 15.69 16.04 15.67 15.80 231,303 +0.26(+1.66%)
Jun 30, 2009 15.79 15.85 15.37 15.54 79,589 -0.06(-0.38%)
Jun 29, 2009 15.69 15.77 15.51 15.60 113,136 -0.02(-0.12%)
Jun 26, 2009 15.55 15.81 15.44 15.62 105,891 -0.02(-0.12%)
Jun 25, 2009 15.49 15.64 15.48 15.64 115,819 +0.27(+1.74%)
Jun 24, 2009 15.09 15.47 14.36 15.37 261,179 +0.39(+2.58%)
Jun 23, 2009 15.22 15.22 14.71 14.99 1,211,877 -0.18(-1.21%)
Jun 22, 2009 15.65 15.75 15.14 15.17 269,113 -0.56(-3.54%)
Jun 19, 2009 15.71 15.88 15.63 15.73 100,296 +0.14(+0.92%)
Jun 18, 2009 15.84 15.92 15.51 15.59 207,748 -0.30(-1.91%)
Jun 17, 2009 15.64 16.03 15.37 15.89 228,755 +0.15(+0.96%)
Jun 16, 2009 16.15 16.15 15.64 15.74 896,796 -0.31(-1.95%)
Jun 15, 2009 15.97 16.06 15.68 16.05 105,865 -0.15(-0.91%)
Jun 12, 2009 16.39 16.39 15.95 16.20 132,672 -0.20(-1.21%)
Jun 11, 2009 16.55 16.65 16.28 16.40 236,005 -0.12(-0.72%)
Jun 10, 2009 16.55 16.55 16.10 16.52 205,394 +0.15(+0.93%)
Jun 09, 2009 15.77 16.50 15.77 16.36 697,888 +0.76(+4.90%)
Jun 08, 2009 15.35 15.71 15.25 15.60 218,541 +0.07(+0.44%)
Jun 05, 2009 15.87 15.90 15.43 15.53 169,575 -0.14(-0.88%)
Jun 04, 2009 15.32 15.70 15.32 15.67 550,864 +0.34(+2.22%)
Jun 03, 2009 15.36 15.40 15.13 15.33 189,828 -0.26(-1.68%)
Jun 02, 2009 15.92 15.94 15.48 15.59 229,055 -0.38(-2.36%)
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.