S&P Semiconductor SPDR (NY: XSD )

182.54 USD -12.31 (-6.32%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 193.00 193.71 181.74 182.54 192,047 -12.31(-6.32%)
Feb 24, 2021 188.41 194.96 186.45 194.85 131,580 +5.90(+3.12%)
Feb 23, 2021 185.84 189.88 178.95 188.95 209,100 -1.31(-0.69%)
Feb 22, 2021 195.63 196.79 189.32 190.26 112,951 -7.67(-3.88%)
Feb 19, 2021 195.01 198.30 194.75 197.93 93,100 +5.82(+3.03%)
Feb 18, 2021 193.13 193.84 189.87 192.11 81,303 -4.48(-2.28%)
Feb 17, 2021 199.40 199.40 192.90 196.59 95,138 -4.21(-2.10%)
Feb 16, 2021 203.08 203.60 199.80 200.80 126,177 +0.46(+0.23%)
Feb 12, 2021 197.27 200.38 195.37 200.34 106,300 +2.41(+1.22%)
Feb 11, 2021 194.41 198.00 194.12 197.93 151,039 +5.59(+2.91%)
Feb 10, 2021 194.00 194.58 189.38 192.34 72,711 +0.01(+0.01%)
Feb 09, 2021 191.15 192.95 190.20 192.33 85,988 +0.67(+0.35%)
Feb 08, 2021 186.81 191.66 186.76 191.66 87,146 +6.18(+3.33%)
Feb 05, 2021 186.46 186.58 184.33 185.48 149,000 +1.10(+0.60%)
Feb 04, 2021 182.97 184.57 181.54 184.38 68,754 +1.04(+0.57%)
Feb 03, 2021 187.67 187.67 182.88 183.34 92,931 -3.48(-1.86%)
Feb 02, 2021 188.45 188.84 184.85 186.82 392,983 +0.36(+0.19%)
Feb 01, 2021 182.28 187.00 180.66 186.46 441,901 +6.88(+3.83%)
Jan 29, 2021 183.79 184.96 178.73 179.58 743,800 -3.69(-2.01%)
Jan 28, 2021 182.04 184.08 180.02 183.27 80,742 +3.95(+2.20%)
Jan 27, 2021 185.13 185.13 178.09 179.32 162,570 -9.55(-5.06%)
Jan 26, 2021 191.13 191.13 187.35 188.87 96,917 -1.51(-0.79%)
Jan 25, 2021 193.93 195.21 186.54 190.38 142,703 -1.34(-0.70%)
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%)
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.