S&P Semiconductor SPDR (NY: XSD )

197.60 USD +2.70 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2021 195.71 198.76 195.71 197.60 31,633 +2.70(+1.39%)
Aug 04, 2021 192.69 195.56 192.65 194.90 42,156 +1.76(+0.91%)
Aug 03, 2021 192.32 193.30 189.76 193.14 26,832 +1.49(+0.78%)
Aug 02, 2021 193.11 194.84 191.60 191.65 35,334 +0.68(+0.36%)
Jul 30, 2021 186.43 191.01 186.43 190.97 48,071 +2.66(+1.41%)
Jul 29, 2021 184.31 188.84 184.31 188.31 56,284 +4.81(+2.62%)
Jul 28, 2021 179.64 184.65 179.64 183.50 56,597 +4.89(+2.74%)
Jul 27, 2021 182.18 182.18 174.38 178.61 109,840 -4.34(-2.37%)
Jul 26, 2021 182.76 184.16 181.94 182.95 32,300 -0.80(-0.44%)
Jul 23, 2021 183.46 183.75 181.03 183.75 46,996 +1.15(+0.63%)
Jul 22, 2021 184.39 184.49 181.10 182.60 94,461 -2.83(-1.53%)
Jul 21, 2021 180.38 185.45 180.38 185.43 44,592 +5.59(+3.11%)
Jul 20, 2021 176.79 181.16 175.06 179.84 72,512 +3.66(+2.08%)
Jul 19, 2021 173.61 177.05 172.43 176.18 154,804 -0.53(-0.30%)
Jul 16, 2021 181.97 182.34 176.60 176.71 48,267 -4.15(-2.29%)
Jul 15, 2021 183.93 183.93 179.01 180.86 90,538 -3.86(-2.09%)
Jul 14, 2021 188.68 189.74 184.48 184.72 89,934 -2.20(-1.18%)
Jul 13, 2021 187.85 188.23 186.38 186.92 88,435 -2.08(-1.10%)
Jul 12, 2021 187.85 189.00 186.73 189.00 31,159 +1.73(+0.92%)
Jul 09, 2021 184.71 187.53 183.36 187.27 47,097 +3.33(+1.81%)
Jul 08, 2021 182.80 185.38 180.01 183.94 80,192 -3.23(-1.73%)
Jul 07, 2021 192.00 192.00 186.16 187.17 77,655 -3.28(-1.72%)
Jul 06, 2021 191.33 191.33 187.90 190.45 36,958 -0.22(-0.12%)
Jul 02, 2021 190.95 191.03 189.63 190.67 146,790 +1.05(+0.55%)
Jul 01, 2021 192.39 192.39 188.93 189.62 53,119 -2.74(-1.42%)
Jun 30, 2021 193.01 193.01 191.44 192.36 37,868 -0.89(-0.46%)
Jun 29, 2021 191.67 193.25 191.17 193.25 39,880 +1.51(+0.79%)
Jun 28, 2021 187.99 192.09 187.99 191.74 66,901 +5.07(+2.72%)
Jun 25, 2021 187.95 189.04 186.23 186.67 18,125 -0.73(-0.39%)
Jun 24, 2021 184.76 187.67 184.76 187.40 43,800 +4.50(+2.46%)
Jun 23, 2021 181.46 183.81 181.46 182.90 23,844 +1.58(+0.87%)
Jun 22, 2021 180.24 181.32 179.37 181.32 31,666 +1.10(+0.61%)
Jun 21, 2021 179.49 180.66 178.44 180.22 106,597 +0.89(+0.50%)
Jun 18, 2021 182.02 182.43 177.75 179.33 49,234 -4.65(-2.53%)
Jun 17, 2021 181.58 185.32 181.24 183.98 33,421 +1.73(+0.95%)
Jun 16, 2021 183.05 183.81 180.26 182.25 99,027 -0.19(-0.10%)
Jun 15, 2021 184.11 185.32 182.00 182.44 54,647 -2.26(-1.22%)
Jun 14, 2021 182.16 185.00 181.96 184.70 79,169 +3.03(+1.67%)
Jun 11, 2021 180.54 181.67 180.50 181.67 24,901 +1.36(+0.75%)
Jun 10, 2021 179.20 181.00 178.25 180.31 17,668 +1.90(+1.06%)
Jun 09, 2021 180.34 180.34 178.27 178.41 50,660 -0.96(-0.54%)
Jun 08, 2021 180.03 180.50 176.95 179.37 54,461 +0.59(+0.33%)
Jun 07, 2021 179.22 179.22 177.62 178.78 36,423 -0.87(-0.48%)
Jun 04, 2021 177.06 180.26 177.06 179.65 63,829 +4.32(+2.46%)
Jun 03, 2021 176.67 177.26 174.99 175.33 48,090 -3.30(-1.85%)
Jun 02, 2021 178.09 179.00 177.53 178.63 22,567 +0.63(+0.35%)
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.