Skip to main content

S&P Semiconductor SPDR (NY: XSD )

231.06 -3.74 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.30 11.36 10.96 10.96 0 -0.22(-1.96%)
Jan 29, 2009 11.26 11.40 11.16 11.18 15,030 -0.49(-4.19%)
Jan 28, 2009 11.45 11.79 11.45 11.67 14,200 +0.42(+3.73%)
Jan 27, 2009 10.98 11.30 10.98 11.25 24,516 +0.34(+3.07%)
Jan 26, 2009 10.95 11.18 10.88 10.92 13,949 +0.05(+0.47%)
Jan 23, 2009 10.33 10.99 10.33 10.87 25,377 +0.38(+3.60%)
Jan 22, 2009 10.45 10.61 10.25 10.49 17,382 -0.23(-2.18%)
Jan 21, 2009 10.58 10.72 10.31 10.72 6,227 +0.30(+2.92%)
Jan 20, 2009 10.84 10.87 10.42 10.42 1,158 -0.75(-6.75%)
Jan 16, 2009 10.95 11.18 10.90 11.17 17,436 +0.47(+4.35%)
Jan 15, 2009 10.49 10.84 10.27 10.71 6,631 +0.22(+2.13%)
Jan 14, 2009 10.48 10.48 10.48 10.48 321 -0.52(-4.74%)
Jan 13, 2009 10.83 11.02 10.83 11.01 3,111 +0.00(+0.04%)
Jan 12, 2009 11.18 11.18 11.00 11.00 643 -0.38(-3.36%)
Jan 09, 2009 11.90 11.90 11.38 11.38 3,755 -0.41(-3.48%)
Jan 08, 2009 11.75 11.79 11.66 11.79 46,491 -0.01(-0.12%)
Jan 07, 2009 12.23 12.23 11.81 11.81 48,676 -0.72(-5.76%)
Jan 06, 2009 12.04 12.56 12.04 12.53 3,850 +0.70(+5.95%)
Jan 05, 2009 11.77 11.96 11.60 11.83 7,725 +0.11(+0.91%)
Jan 02, 2009 11.23 11.72 11.23 11.72 0 +0.47(+4.14%)
Jan 01, 2009 11.06 11.30 11.06 11.25 0 +0.00(+0.00%)
Dec 31, 2008 11.06 11.30 11.06 11.25 14,831 +0.33(+3.03%)
Dec 30, 2008 10.80 10.96 10.80 10.92 3,764 +0.41(+3.85%)
Dec 29, 2008 10.69 10.69 10.48 10.52 3,180 -0.14(-1.31%)
Dec 26, 2008 10.66 10.66 10.66 10.66 414 +0.03(+0.31%)
Dec 24, 2008 10.62 10.63 10.61 10.62 6,223 +0.10(+0.93%)
Dec 23, 2008 10.86 10.90 10.48 10.53 55,840 -0.11(-1.03%)
Dec 22, 2008 11.32 11.32 10.64 10.64 16,309 -0.78(-6.79%)
Dec 19, 2008 11.23 11.46 11.14 11.41 51,110 +0.34(+3.06%)
Dec 18, 2008 11.87 11.87 10.91 11.07 15,321 -0.89(-7.46%)
Dec 17, 2008 12.98 12.98 11.51 11.97 17,590 +0.36(+3.09%)
Dec 16, 2008 11.44 11.61 11.39 11.61 5,474 +0.43(+3.88%)
Dec 15, 2008 11.29 11.29 11.03 11.17 2,636 -0.25(-2.20%)
Dec 12, 2008 10.74 11.44 10.61 11.43 20,955 +0.19(+1.68%)
Dec 11, 2008 10.90 11.24 10.90 11.24 30,165 +0.20(+1.79%)
Dec 10, 2008 11.25 11.31 11.02 11.04 3,701 +0.23(+2.16%)
Dec 09, 2008 10.25 11.12 10.25 10.81 156,373 +0.50(+4.88%)
Dec 08, 2008 10.37 10.48 10.14 10.30 108,391 +0.24(+2.36%)
Dec 05, 2008 9.702 10.07 9.441 10.06 16,083 +0.26(+2.66%)
Dec 04, 2008 10.15 10.15 9.748 9.804 2,791 -0.75(-7.15%)
Dec 03, 2008 10.25 10.58 10.03 10.56 19,967 +0.56(+5.64%)
Dec 02, 2008 9.953 10.14 9.753 9.995 14,743 +0.15(+1.56%)
Dec 01, 2008 10.22 10.23 9.841 9.841 5,797 -0.84(-7.89%)
Nov 28, 2008 10.66 10.69 10.58 10.68 21,040 +0.49(+4.84%)
Nov 26, 2008 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Nov 25, 2008 10.34 10.34 10.13 10.19 8,422 -0.09(-0.91%)
Nov 24, 2008 10.11 10.40 9.958 10.28 13,526 +0.54(+5.54%)
Nov 21, 2008 9.324 9.744 9.227 9.744 34,563 +0.37(+3.92%)
Nov 20, 2008 9.925 10.08 9.376 9.376 114,808 -0.81(-7.96%)
Nov 19, 2008 10.28 10.28 10.19 10.19 858 -0.20(-1.92%)
Nov 18, 2008 10.95 10.95 10.39 10.39 8,910 -0.84(-7.47%)
Nov 17, 2008 10.99 11.22 10.98 11.22 15,456 -0.14(-1.23%)
Nov 14, 2008 11.45 11.62 11.19 11.36 10,348 -0.40(-3.40%)
Nov 13, 2008 11.07 11.77 10.78 11.77 38,311 +0.21(+1.81%)
Nov 12, 2008 11.89 11.89 11.54 11.56 12,023 -0.62(-5.09%)
Nov 11, 2008 12.14 12.17 12.11 12.17 17,176 -0.24(-1.95%)
Nov 10, 2008 13.05 13.05 12.38 12.42 84,378 -0.34(-2.67%)
Nov 07, 2008 12.70 12.92 12.70 12.76 7,149 +0.11(+0.90%)
Nov 06, 2008 13.38 13.38 12.64 12.64 9,876 -1.28(-9.18%)
Nov 05, 2008 13.92 13.92 13.92 13.92 429 -0.26(-1.83%)
Nov 04, 2008 13.97 14.18 13.95 14.18 20,686 +0.58(+4.30%)
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.