S&P Semiconductor SPDR (NY: XSD )

231.84 +0.95 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 241.77 243.17 240.87 241.05 47,266 -0.05(-0.02%)
Dec 30, 2021 242.61 244.73 240.73 241.10 62,235 -1.37(-0.56%)
Dec 29, 2021 242.23 243.69 240.66 242.47 77,461 +0.57(+0.24%)
Dec 28, 2021 246.73 246.73 240.36 241.89 68,600 -3.83(-1.56%)
Dec 27, 2021 240.34 245.79 240.32 245.72 63,848 +7.03(+2.94%)
Dec 23, 2021 237.08 240.17 236.52 238.69 52,325 +2.73(+1.16%)
Dec 22, 2021 232.84 235.99 231.22 235.96 49,559 +2.56(+1.10%)
Dec 21, 2021 229.68 233.65 227.67 233.41 204,080 +8.07(+3.58%)
Dec 20, 2021 224.01 226.39 221.89 225.34 94,667 -3.33(-1.46%)
Dec 17, 2021 224.11 232.07 223.46 228.67 83,424 +1.86(+0.82%)
Dec 16, 2021 241.66 241.66 224.75 226.81 135,081 -12.98(-5.41%)
Dec 15, 2021 232.86 239.96 227.83 239.79 78,118 +8.06(+3.48%)
Dec 14, 2021 230.84 233.50 229.21 231.73 59,775 -2.33(-0.99%)
Dec 13, 2021 241.26 242.16 233.90 234.06 121,691 -6.23(-2.59%)
Dec 10, 2021 243.91 245.05 237.82 240.29 40,365 +0.43(+0.18%)
Dec 09, 2021 244.78 247.73 239.77 239.87 44,144 -6.74(-2.73%)
Dec 08, 2021 245.75 246.96 242.41 246.60 76,130 +0.55(+0.23%)
Dec 07, 2021 237.79 247.13 237.79 246.05 95,851 +13.38(+5.75%)
Dec 06, 2021 233.34 233.87 225.18 232.67 145,892 -0.45(-0.19%)
Dec 03, 2021 239.28 241.91 230.60 233.12 119,279 -1.98(-0.84%)
Dec 02, 2021 234.07 237.51 231.10 235.10 140,143 -0.32(-0.13%)
Dec 01, 2021 241.53 246.35 235.40 235.42 278,246 -0.65(-0.28%)
Nov 30, 2021 239.83 241.44 232.92 236.07 86,241 -4.80(-1.99%)
Nov 29, 2021 237.10 241.04 235.36 240.87 283,829 +8.19(+3.52%)
Nov 26, 2021 235.06 237.71 230.44 232.67 82,915 -7.52(-3.13%)
Nov 24, 2021 235.06 240.19 232.35 240.19 66,068 +3.21(+1.35%)
Nov 23, 2021 237.47 240.72 232.88 236.98 100,189 -0.83(-0.35%)
Nov 22, 2021 245.01 247.97 237.64 237.81 156,810 -5.03(-2.07%)
Nov 19, 2021 242.12 244.07 240.80 242.85 57,423 +1.61(+0.67%)
Nov 18, 2021 243.49 241.33 238.97 241.23 76,562 +1.43(+0.60%)
Nov 17, 2021 242.68 242.76 238.27 239.81 59,400 -2.99(-1.23%)
Nov 16, 2021 237.84 242.86 236.88 242.80 96,299 +4.42(+1.85%)
Nov 15, 2021 240.75 240.80 236.13 238.38 74,326 -0.03(-0.01%)
Nov 12, 2021 238.39 239.55 237.15 238.41 96,978 +1.38(+0.58%)
Nov 11, 2021 233.79 237.20 232.52 237.03 81,686 +6.45(+2.80%)
Nov 10, 2021 233.38 230.58 132,795 -6.50(-2.74%)
Nov 09, 2021 241.35 241.71 234.64 237.08 164,524 -2.89(-1.21%)
Nov 08, 2021 238.99 242.24 238.26 239.97 136,398 +2.99(+1.26%)
Nov 05, 2021 237.46 241.03 235.16 236.98 83,426 +1.58(+0.67%)
Nov 04, 2021 232.51 235.97 231.18 235.41 113,118 +4.58(+1.98%)
Nov 03, 2021 227.57 231.47 226.56 230.83 99,646 +3.14(+1.38%)
Nov 02, 2021 225.82 228.09 225.56 227.69 274,557 +2.15(+0.95%)
Nov 01, 2021 220.34 225.58 221.90 225.54 228,307 +6.23(+2.84%)
Oct 29, 2021 217.57 219.45 216.82 219.30 98,247 +0.53(+0.24%)
Oct 28, 2021 211.72 218.90 211.72 218.77 100,950 +10.25(+4.91%)
Oct 27, 2021 208.28 211.33 207.26 208.52 80,044 +0.14(+0.07%)
Oct 26, 2021 210.96 208.38 61,208 -0.71(-0.34%)
Oct 25, 2021 206.88 210.08 206.28 209.10 71,773 +3.22(+1.56%)
Oct 22, 2021 207.93 208.93 204.94 205.88 45,190 -2.61(-1.25%)
Oct 21, 2021 204.57 208.52 203.96 208.48 66,877 +3.59(+1.75%)
Oct 20, 2021 205.15 205.77 203.85 204.90 52,030 -0.47(-0.23%)
Oct 19, 2021 203.07 205.90 202.04 205.36 58,958 +3.33(+1.65%)
Oct 18, 2021 199.22 202.18 199.06 202.03 64,606 +1.40(+0.70%)
Oct 15, 2021 201.98 202.78 200.44 200.63 50,290 +0.31(+0.15%)
Oct 14, 2021 198.43 200.38 198.14 200.33 24,183 +5.24(+2.69%)
Oct 13, 2021 194.58 196.26 194.46 195.09 28,055 +1.77(+0.92%)
Oct 12, 2021 195.18 196.17 192.53 193.31 62,259 -0.99(-0.51%)
Oct 11, 2021 195.22 198.24 194.30 194.30 84,752 -1.46(-0.74%)
Oct 08, 2021 199.07 199.07 195.50 195.76 21,604 -2.21(-1.12%)
Oct 07, 2021 196.71 200.66 196.71 197.97 60,381 +3.51(+1.80%)
Oct 06, 2021 191.69 195.05 191.20 194.46 26,093 +0.47(+0.24%)
Oct 05, 2021 193.35 195.18 192.51 194.00 85,724 +2.04(+1.06%)
Oct 04, 2021 196.58 196.58 191.11 191.96 99,526 -5.44(-2.76%)
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.