S&P Semiconductor SPDR (NY: XSD )

191.72 USD -0.92 (-0.48%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 192.00 192.00 190.43 191.72 67,400 -0.92(-0.48%)
Jan 21, 2021 191.12 193.30 189.40 192.64 69,746 +3.16(+1.67%)
Jan 20, 2021 191.99 192.97 188.92 189.48 114,029 -0.22(-0.12%)
Jan 19, 2021 186.20 189.85 186.20 189.70 105,123 +6.63(+3.62%)
Jan 15, 2021 187.52 187.52 182.03 183.07 196,200 -4.76(-2.53%)
Jan 14, 2021 184.87 188.86 184.59 187.83 77,230 +3.98(+2.16%)
Jan 13, 2021 185.29 185.29 183.39 183.85 39,639 -0.49(-0.26%)
Jan 12, 2021 184.68 185.91 183.20 184.34 190,355 +0.87(+0.47%)
Jan 11, 2021 179.05 184.64 179.05 183.47 68,026 +2.65(+1.47%)
Jan 08, 2021 184.72 185.26 178.76 180.82 115,000 -1.17(-0.64%)
Jan 07, 2021 178.55 182.27 178.55 181.99 172,700 +6.55(+3.73%)
Jan 06, 2021 172.01 178.55 172.01 175.44 234,828 +2.79(+1.62%)
Jan 05, 2021 169.17 172.65 169.17 172.65 394,114 +2.87(+1.69%)
Jan 04, 2021 172.26 175.71 168.15 169.78 668,760 -1.00(-0.59%)
Dec 31, 2020 170.78 170.78 170.78 62,809 +1.07(+0.63%)
Dec 30, 2020 166.16 169.80 166.16 169.71 62,809 +4.35(+2.63%)
Dec 29, 2020 169.23 169.23 163.85 165.36 47,447 -3.02(-1.79%)
Dec 28, 2020 170.76 171.59 168.26 168.38 36,125 -0.12(-0.07%)
Dec 24, 2020 168.54 168.54 167.13 168.50 17,800 +0.83(+0.50%)
Dec 23, 2020 169.11 169.31 167.67 167.67 47,995 -0.57(-0.34%)
Dec 22, 2020 166.32 168.53 166.09 168.24 25,343 +2.58(+1.56%)
Dec 21, 2020 163.97 165.91 162.63 165.66 40,525 -0.21(-0.13%)
Dec 18, 2020 166.51 167.88 164.87 165.87 54,200 +0.07(+0.04%)
Dec 17, 2020 165.84 165.90 164.66 165.80 36,184 +1.21(+0.74%)
Dec 16, 2020 165.81 165.81 162.95 164.59 39,558 -0.63(-0.38%)
Dec 15, 2020 163.06 165.61 162.97 165.22 70,106 +4.14(+2.57%)
Dec 14, 2020 160.33 161.95 160.30 161.08 50,814 +2.40(+1.51%)
Dec 11, 2020 159.16 160.38 157.14 158.68 44,700 -1.46(-0.91%)
Dec 10, 2020 158.40 161.36 158.03 160.14 31,425 +0.46(+0.29%)
Dec 09, 2020 165.31 165.92 158.85 159.68 149,552 -5.84(-3.53%)
Dec 08, 2020 163.84 165.80 163.58 165.52 28,475 +1.57(+0.96%)
Dec 07, 2020 164.16 164.27 163.00 163.95 35,132 +0.29(+0.18%)
Dec 04, 2020 160.07 163.71 159.68 163.66 39,400 +4.20(+2.64%)
Dec 03, 2020 160.05 161.36 159.29 159.46 36,682 +0.15(+0.09%)
Dec 02, 2020 157.83 159.75 157.41 159.31 28,776 +0.73(+0.46%)
Dec 01, 2020 158.68 159.70 157.87 158.58 52,913 +1.20(+0.76%)
Nov 30, 2020 156.53 157.39 153.18 157.38 42,681 +1.54(+0.99%)
Nov 27, 2020 154.80 156.81 154.80 155.84 31,000 +2.12(+1.38%)
Nov 25, 2020 154.33 154.38 152.85 153.72 32,900 -0.58(-0.38%)
Nov 24, 2020 153.77 154.38 151.52 154.30 36,976 +2.04(+1.34%)
Nov 23, 2020 151.33 152.33 150.30 152.26 38,908 +2.13(+1.42%)
Nov 20, 2020 149.98 152.02 149.88 150.13 33,100 +0.37(+0.25%)
Nov 19, 2020 145.53 149.76 145.53 149.76 48,902 +3.60(+2.46%)
Nov 18, 2020 148.05 148.81 146.12 146.16 82,824 -1.73(-1.17%)
Nov 17, 2020 147.77 148.36 146.21 147.89 37,211 -0.70(-0.47%)
Nov 16, 2020 146.91 148.77 146.51 148.59 136,743 +2.84(+1.95%)
Nov 13, 2020 145.57 147.26 144.81 145.75 37,900 +1.54(+1.07%)
Nov 12, 2020 146.67 146.67 143.33 144.21 28,369 -2.29(-1.56%)
Nov 11, 2020 143.93 146.83 143.93 146.50 34,861 +4.82(+3.40%)
Nov 10, 2020 144.81 145.78 141.32 141.68 44,847 -4.23(-2.90%)
Nov 09, 2020 152.36 152.58 145.83 145.91 89,393 -2.11(-1.43%)
Nov 06, 2020 145.59 148.42 144.99 148.02 41,800 +2.40(+1.65%)
Nov 05, 2020 142.38 145.94 142.34 145.62 316,886 +6.79(+4.89%)
Nov 04, 2020 137.13 139.17 134.80 138.83 211,399 +3.69(+2.73%)
Nov 03, 2020 134.13 135.92 134.13 135.14 100,897 +2.66(+2.01%)
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.