S&P Semiconductor SPDR (NY: XSD )

190.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 191.51 192.50 189.72 190.87 83,187 -1.34(-0.70%)
Aug 15, 2022 190.83 193.25 190.09 192.21 70,293 +0.75(+0.39%)
Aug 12, 2022 186.76 191.68 185.81 191.46 57,767 +6.37(+3.44%)
Aug 11, 2022 187.52 190.29 184.96 185.09 73,791 -0.43(-0.23%)
Aug 10, 2022 181.97 185.72 180.08 185.52 104,510 +8.24(+4.65%)
Aug 09, 2022 182.07 182.07 174.96 177.28 123,544 -8.10(-4.37%)
Aug 08, 2022 187.22 188.89 183.28 185.38 74,221 -2.50(-1.33%)
Aug 05, 2022 185.94 190.03 185.48 187.88 42,629 -0.63(-0.33%)
Aug 04, 2022 188.59 189.17 186.31 188.51 108,230 -0.75(-0.40%)
Aug 03, 2022 184.19 189.73 183.98 189.26 94,814 +5.71(+3.11%)
Aug 02, 2022 180.58 185.85 180.58 183.55 69,673 +1.65(+0.91%)
Aug 01, 2022 181.19 183.76 179.86 181.90 102,291 -0.50(-0.27%)
Jul 29, 2022 178.08 182.88 178.08 182.40 105,147 +3.00(+1.67%)
Jul 28, 2022 177.35 179.66 175.13 179.40 88,101 +4.38(+2.50%)
Jul 27, 2022 169.56 175.96 169.48 175.02 102,602 +8.53(+5.12%)
Jul 26, 2022 167.78 167.93 166.10 166.49 54,258 -2.08(-1.23%)
Jul 25, 2022 168.78 168.78 166.10 168.57 37,275 -1.03(-0.61%)
Jul 22, 2022 174.46 174.46 168.16 169.60 89,493 -5.37(-3.07%)
Jul 21, 2022 172.95 174.97 170.50 174.97 64,792 +2.70(+1.57%)
Jul 20, 2022 166.53 172.77 166.53 172.27 81,818 +5.65(+3.39%)
Jul 19, 2022 161.71 167.15 161.22 166.62 139,378 +7.51(+4.72%)
Jul 18, 2022 162.46 163.40 158.32 159.11 52,855 -0.80(-0.50%)
Jul 15, 2022 158.48 159.99 155.46 159.91 74,459 +3.24(+2.07%)
Jul 14, 2022 152.53 156.95 150.83 156.67 70,909 +3.18(+2.07%)
Jul 13, 2022 149.57 154.28 149.01 153.49 43,878 +0.93(+0.61%)
Jul 12, 2022 153.16 154.11 151.06 152.56 41,258 +0.22(+0.14%)
Jul 11, 2022 154.91 155.48 152.16 152.34 35,417 -4.48(-2.86%)
Jul 08, 2022 153.36 157.87 152.80 156.82 50,615 +1.42(+0.91%)
Jul 07, 2022 151.34 155.97 150.69 155.40 94,535 +7.15(+4.82%)
Jul 06, 2022 148.00 149.60 146.28 148.25 108,369 +0.53(+0.36%)
Jul 05, 2022 142.56 147.72 141.26 147.72 79,390 +1.71(+1.17%)
Jul 01, 2022 150.28 150.28 144.35 146.01 102,200 -5.71(-3.76%)
Jun 30, 2022 151.29 154.46 148.87 151.72 67,900 -2.06(-1.34%)
Jun 29, 2022 155.18 155.18 151.52 153.78 78,882 -3.24(-2.06%)
Jun 28, 2022 162.25 163.85 156.92 157.02 41,476 -4.50(-2.79%)
Jun 27, 2022 162.60 163.79 159.77 161.52 76,296 +0.44(+0.27%)
Jun 24, 2022 158.19 162.58 158.05 161.08 95,817 +5.00(+3.20%)
Jun 23, 2022 157.00 157.00 153.54 156.08 67,777 +0.27(+0.17%)
Jun 22, 2022 155.00 157.86 154.39 155.81 42,618 -1.60(-1.02%)
Jun 21, 2022 156.66 159.28 156.35 157.41 75,410 +3.53(+2.29%)
Jun 17, 2022 152.40 154.95 150.39 153.88 78,470 +2.54(+1.68%)
Jun 16, 2022 157.01 157.58 149.91 151.34 92,660 -10.67(-6.59%)
Jun 15, 2022 161.09 164.47 158.46 162.01 107,203 +3.04(+1.91%)
Jun 14, 2022 159.39 160.28 157.07 158.97 57,068 +1.19(+0.75%)
Jun 13, 2022 162.15 164.44 157.41 157.78 139,258 -10.79(-6.40%)
Jun 10, 2022 170.69 172.49 167.87 168.57 76,199 -6.02(-3.45%)
Jun 09, 2022 177.52 180.84 174.49 174.59 60,454 -4.51(-2.52%)
Jun 08, 2022 182.40 183.18 178.18 179.10 54,036 -4.37(-2.38%)
Jun 07, 2022 178.91 183.47 178.46 183.47 36,282 +2.19(+1.21%)
Jun 06, 2022 185.32 186.23 180.30 181.28 62,782 -0.59(-0.32%)
Jun 03, 2022 183.91 184.48 181.17 181.87 61,997 -5.70(-3.04%)
Jun 02, 2022 180.11 187.57 179.89 187.57 83,783 +6.94(+3.84%)
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.