S&P Semiconductor SPDR (NY: XSD )

236.45 +10.50 (+4.65%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.69 19.69 19.44 19.53 913 -0.40(-1.98%)
Aug 28, 2008 19.77 19.93 19.76 19.92 4,764 +0.27(+1.35%)
Aug 27, 2008 19.30 19.73 19.30 19.66 2,968 +0.35(+1.83%)
Aug 26, 2008 19.37 19.47 19.30 19.30 11,179 -0.37(-1.88%)
Aug 25, 2008 19.87 19.87 19.65 19.67 11,746 -0.18(-0.90%)
Aug 22, 2008 19.82 19.90 19.82 19.85 71,587 +0.20(+1.04%)
Aug 21, 2008 19.65 19.69 19.45 19.65 7,631 +0.00(+0.00%)
Aug 20, 2008 19.75 19.77 19.65 19.65 6,243 -0.06(-0.31%)
Aug 19, 2008 20.04 20.04 19.71 19.71 19,314 -0.48(-2.37%)
Aug 18, 2008 20.36 20.36 19.94 20.19 7,937 -0.25(-1.23%)
Aug 15, 2008 20.64 20.64 20.39 20.44 0 +0.05(+0.26%)
Aug 14, 2008 19.95 20.43 19.95 20.39 10,663 +0.28(+1.38%)
Aug 13, 2008 20.18 20.23 20.02 20.11 37,645 +0.13(+0.63%)
Aug 12, 2008 20.12 20.16 19.98 19.98 30,766 -0.10(-0.51%)
Aug 11, 2008 19.73 20.22 19.62 20.09 64,867 +0.41(+2.10%)
Aug 08, 2008 19.51 19.75 19.51 19.67 247,928 +0.34(+1.76%)
Aug 07, 2008 18.98 19.68 18.98 19.33 23,181 +0.20(+1.07%)
Aug 06, 2008 18.92 19.13 18.92 19.13 859 +0.45(+2.39%)
Aug 05, 2008 18.44 18.75 18.44 18.68 29,990 +0.45(+2.48%)
Aug 04, 2008 18.32 18.37 18.23 18.23 30,985 -0.05(-0.28%)
Aug 01, 2008 18.50 18.50 18.04 18.28 14,954 -0.33(-1.77%)
Jul 31, 2008 18.48 18.68 18.48 18.61 7,487 +0.11(+0.58%)
Jul 30, 2008 18.54 18.69 18.35 18.50 60,346 +0.03(+0.18%)
Jul 29, 2008 18.47 18.47 18.17 18.47 9,889 +0.45(+2.50%)
Jul 28, 2008 18.27 18.27 18.01 18.02 3,224 -0.29(-1.60%)
Jul 25, 2008 18.22 18.31 18.21 18.31 2,063 +0.31(+1.73%)
Jul 24, 2008 18.18 18.18 18.00 18.00 1,433 -0.54(-2.91%)
Jul 23, 2008 18.47 18.62 18.47 18.54 4,334 +0.25(+1.35%)
Jul 22, 2008 18.37 18.37 18.26 18.29 3,751 -0.59(-3.10%)
Jul 21, 2008 19.18 19.18 18.81 18.88 6,075 -0.09(-0.46%)
Jul 18, 2008 18.88 19.10 18.88 18.97 38,301 -0.16(-0.81%)
Jul 17, 2008 19.10 19.15 18.72 19.12 37,968 +0.32(+1.71%)
Jul 16, 2008 18.20 18.81 18.14 18.80 60,027 +0.71(+3.91%)
Jul 15, 2008 17.70 18.30 17.70 18.09 27,986 -0.01(-0.03%)
Jul 14, 2008 18.57 18.57 17.87 18.10 19,944 -0.07(-0.38%)
Jul 11, 2008 18.14 18.45 17.80 18.17 21,283 +0.18(+0.98%)
Jul 10, 2008 17.89 18.24 17.81 17.99 37,893 +0.02(+0.10%)
Jul 09, 2008 18.42 18.66 17.95 17.97 26,604 -0.63(-3.38%)
Jul 08, 2008 18.42 18.60 18.27 18.60 18,108 -0.07(-0.37%)
Jul 07, 2008 18.49 18.89 18.24 18.67 137,022 +0.23(+1.26%)
Jul 04, 2008 18.61 18.61 18.09 18.44 8,240 +0.00(+0.00%)
Jul 03, 2008 18.61 18.61 18.09 18.44 8,240 -0.44(-2.32%)
Jul 02, 2008 19.39 19.40 18.88 18.88 60,453 -0.38(-1.96%)
Jul 01, 2008 19.00 19.29 18.69 19.25 120,251 -0.09(-0.46%)
Jun 30, 2008 19.52 19.71 19.34 19.34 18,787 -0.02(-0.12%)
Jun 27, 2008 19.43 19.57 19.31 19.36 29,452 -0.46(-2.32%)
Jun 26, 2008 20.29 20.29 19.75 19.82 66,079 -0.88(-4.27%)
Jun 25, 2008 20.41 20.90 20.41 20.71 78,955 +0.34(+1.69%)
Jun 24, 2008 20.14 20.47 20.14 20.36 9,710 -0.11(-0.52%)
Jun 23, 2008 20.84 20.92 20.47 20.47 12,899 -0.12(-0.59%)
Jun 20, 2008 20.63 20.76 20.59 20.59 11,813 -0.61(-2.90%)
Jun 19, 2008 20.73 21.21 20.62 21.21 5,159 +0.63(+3.07%)
Jun 18, 2008 20.89 20.89 20.57 20.57 6,342 -0.47(-2.21%)
Jun 17, 2008 21.57 21.57 21.04 21.04 17,168 -0.36(-1.67%)
Jun 16, 2008 20.94 21.48 20.94 21.40 18,262 +0.42(+2.00%)
Jun 13, 2008 20.52 21.01 20.52 20.98 21,537 +0.55(+2.71%)
Jun 12, 2008 20.48 20.91 20.42 20.42 36,527 +0.00(+0.02%)
Jun 11, 2008 20.93 20.93 20.42 20.42 340,199 -0.73(-3.47%)
Jun 10, 2008 21.22 21.34 21.09 21.16 345,677 -0.60(-2.76%)
Jun 09, 2008 21.82 21.82 21.42 21.76 1,105,309 -0.14(-0.64%)
Jun 06, 2008 22.29 22.30 21.89 21.89 1,061,609 -0.59(-2.61%)
Jun 05, 2008 22.16 22.49 22.16 22.48 24,284 +0.42(+1.90%)
Jun 04, 2008 21.81 22.23 21.80 22.06 38,998 +0.36(+1.67%)
Jun 03, 2008 21.86 21.94 21.46 21.70 52,782 -0.11(-0.51%)
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.