S&P Semiconductor SPDR (NY: XSD )

232.10 +0.83 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.69 23.79 23.28 23.37 23,606 -0.20(-0.83%)
Jan 30, 2012 23.48 23.70 23.31 23.57 25,744 -0.24(-1.02%)
Jan 27, 2012 23.62 23.84 23.47 23.81 50,266 +0.05(+0.22%)
Jan 26, 2012 24.13 24.26 23.66 23.76 38,762 -0.13(-0.55%)
Jan 25, 2012 24.02 24.02 23.58 23.89 101,365 +0.07(+0.31%)
Jan 24, 2012 23.47 23.82 23.46 23.82 271,704 +0.25(+1.07%)
Jan 23, 2012 23.63 23.76 23.43 23.57 381,718 -0.02(-0.10%)
Jan 20, 2012 23.26 23.63 23.26 23.59 150,947 +0.24(+1.04%)
Jan 19, 2012 23.13 23.44 23.13 23.35 294,426 +0.29(+1.24%)
Jan 18, 2012 22.27 23.13 22.27 23.06 377,688 +1.29(+5.93%)
Jan 17, 2012 21.88 22.04 21.75 21.77 250,430 +0.10(+0.47%)
Jan 13, 2012 22.02 22.02 21.64 21.67 41,207 -0.53(-2.40%)
Jan 12, 2012 22.04 22.21 21.87 22.20 25,049 +0.19(+0.87%)
Jan 11, 2012 21.73 22.03 21.71 22.01 121,286 +0.15(+0.68%)
Jan 10, 2012 21.94 21.94 21.70 21.86 49,002 +0.23(+1.06%)
Jan 09, 2012 21.32 21.74 21.32 21.63 63,533 +0.42(+1.99%)
Jan 06, 2012 21.28 21.33 21.06 21.21 75,112 -0.11(-0.50%)
Jan 05, 2012 20.79 21.38 20.79 21.32 117,607 +0.41(+1.97%)
Jan 04, 2012 20.99 21.02 20.77 20.90 42,398 +0.17(+0.83%)
Dec 30, 2011 20.80 20.89 20.73 20.73 47,916 -0.07(-0.31%)
Dec 29, 2011 20.61 20.81 20.56 20.80 132,662 +0.21(+1.00%)
Dec 28, 2011 20.90 20.90 20.55 20.59 53,468 -0.36(-1.70%)
Dec 27, 2011 20.94 21.10 20.84 20.95 110,982 -0.05(-0.24%)
Dec 23, 2011 21.07 21.10 20.91 21.00 11,119 +0.88(+4.40%)
Dec 21, 2011 20.29 20.29 19.73 20.11 1,613,145 -0.21(-1.01%)
Dec 20, 2011 19.67 20.36 19.67 20.32 38,898 +1.01(+5.21%)
Dec 19, 2011 19.93 19.93 19.29 19.31 256,623 -0.52(-2.62%)
Dec 16, 2011 19.77 20.08 19.69 19.83 436,482 +0.12(+0.63%)
Dec 15, 2011 19.83 19.93 19.59 19.71 1,342,393 +0.14(+0.74%)
Dec 14, 2011 19.97 19.97 19.55 19.56 48,841 -0.45(-2.26%)
Dec 13, 2011 20.83 20.83 19.89 20.02 64,970 -0.55(-2.69%)
Dec 12, 2011 20.83 20.83 20.33 20.57 498,213 -0.57(-2.69%)
Dec 09, 2011 20.79 21.21 20.61 21.14 683,131 +0.27(+1.32%)
Dec 08, 2011 21.41 21.56 20.86 20.86 24,323 -0.68(-3.13%)
Dec 07, 2011 21.42 21.61 21.25 21.54 8,305 -0.01(-0.04%)
Dec 06, 2011 21.58 21.64 21.37 21.55 25,031 -0.02(-0.11%)
Dec 05, 2011 21.65 21.86 21.50 21.57 22,843 +0.21(+1.00%)
Dec 02, 2011 21.69 21.75 21.36 21.36 15,851 -0.01(-0.04%)
Dec 01, 2011 21.21 21.42 21.10 21.37 7,494 +0.11(+0.50%)
Nov 30, 2011 20.56 21.26 20.56 21.26 12,776 +1.26(+6.29%)
Nov 29, 2011 20.15 20.27 19.95 20.00 20,827 -0.13(-0.67%)
Nov 28, 2011 19.93 20.27 19.93 20.14 70,257 +0.64(+3.30%)
Nov 25, 2011 19.61 19.81 19.49 19.49 8,920 -0.23(-1.16%)
Nov 23, 2011 20.16 20.16 19.72 19.72 137,873 -0.70(-3.44%)
Nov 22, 2011 20.65 20.75 20.43 20.43 15,001 -0.29(-1.39%)
Nov 21, 2011 20.97 20.97 20.49 20.71 67,377 -0.58(-2.73%)
Nov 18, 2011 21.61 21.61 21.29 21.30 34,276 -0.13(-0.61%)
Nov 17, 2011 22.00 22.00 21.19 21.43 39,081 -0.76(-3.44%)
Nov 16, 2011 22.71 23.20 22.19 22.19 83,206 -0.61(-2.70%)
Nov 15, 2011 22.34 22.94 22.33 22.80 10,371 +0.32(+1.41%)
Nov 14, 2011 22.79 22.82 22.36 22.49 10,455 -0.30(-1.33%)
Nov 11, 2011 22.32 22.91 22.32 22.79 23,139 +0.74(+3.36%)
Nov 10, 2011 22.28 22.28 21.73 22.05 61,655 +0.08(+0.38%)
Nov 09, 2011 22.61 22.62 21.94 21.97 20,726 -1.21(-5.22%)
Nov 08, 2011 23.19 23.23 22.82 23.18 25,345 +0.18(+0.79%)
Nov 07, 2011 23.16 23.24 22.71 23.00 14,896 -0.32(-1.38%)
Nov 04, 2011 22.71 23.35 22.71 23.32 47,946 +0.32(+1.40%)
Nov 03, 2011 22.23 23.02 22.07 23.00 18,390 +0.82(+3.70%)
Nov 02, 2011 22.35 22.47 22.07 22.18 13,597 +0.12(+0.53%)
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.