Skip to main content

S&P Semiconductor SPDR (NY: XSD )

244.84 -0.53 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.35 22.45 22.21 22.45 42,193 +0.26(+1.18%)
Mar 29, 2007 22.53 22.53 22.05 22.18 13,702 -0.39(-1.71%)
Mar 28, 2007 22.67 22.71 22.54 22.57 20,661 -0.31(-1.37%)
Mar 27, 2007 22.89 22.96 22.88 22.88 11,309 -0.03(-0.12%)
Mar 26, 2007 22.91 22.98 22.79 22.91 221,407 -0.06(-0.24%)
Mar 23, 2007 22.96 23.05 22.91 22.97 3,697 +0.10(+0.42%)
Mar 22, 2007 23.08 23.08 22.85 22.87 772,750 -0.26(-1.11%)
Mar 21, 2007 22.81 23.20 22.81 23.13 4,567 +0.31(+1.37%)
Mar 20, 2007 22.85 22.89 22.81 22.81 21,531 +0.13(+0.57%)
Mar 19, 2007 22.92 22.97 22.68 22.69 364,952 -0.10(-0.42%)
Mar 16, 2007 23.04 23.04 22.74 22.78 527,636 -0.26(-1.14%)
Mar 15, 2007 23.04 23.09 23.02 23.04 7,177 +0.06(+0.24%)
Mar 14, 2007 22.99 23.09 22.81 22.99 14,354 -0.09(-0.38%)
Mar 13, 2007 23.47 23.41 23.07 23.08 548,515 -0.40(-1.69%)
Mar 12, 2007 23.43 23.56 23.43 23.47 14,137 +0.14(+0.59%)
Mar 09, 2007 23.55 23.55 23.29 23.33 341,897 +0.27(+1.18%)
Mar 08, 2007 23.04 23.12 23.00 23.06 17,834 +0.18(+0.78%)
Mar 07, 2007 22.91 22.92 22.68 22.88 483,050 -0.04(-0.18%)
Mar 06, 2007 22.87 22.95 22.87 22.93 13,484 +0.47(+2.09%)
Mar 05, 2007 22.46 22.87 22.46 22.46 475,873 -0.34(-1.47%)
Mar 02, 2007 23.10 23.13 22.79 22.79 342,767 -0.47(-2.02%)
Mar 01, 2007 23.03 23.39 22.93 23.26 878,571 -0.17(-0.75%)
Feb 28, 2007 23.43 23.61 23.20 23.44 428,894 +0.08(+0.35%)
Feb 27, 2007 23.57 23.94 23.33 23.35 115,488 -0.79(-3.28%)
Feb 26, 2007 24.24 24.28 23.98 24.14 387,571 +0.01(+0.06%)
Feb 23, 2007 24.02 24.19 24.02 24.13 258,380 +0.11(+0.44%)
Feb 22, 2007 23.80 24.03 23.80 24.02 1,026,563 +0.80(+3.42%)
Feb 21, 2007 23.15 23.23 23.13 23.23 5,872 -0.05(-0.22%)
Feb 20, 2007 23.17 23.28 23.05 23.28 455,428 +0.03(+0.12%)
Feb 16, 2007 23.22 23.27 23.16 23.25 80,254 -0.02(-0.10%)
Feb 15, 2007 23.22 23.29 23.17 23.27 11,527 +0.11(+0.46%)
Feb 14, 2007 22.98 23.20 22.95 23.17 829,209 +0.37(+1.63%)
Feb 13, 2007 22.85 22.89 22.69 22.80 195,525 +0.08(+0.36%)
Feb 12, 2007 23.04 23.04 22.67 22.71 773,117 -0.34(-1.50%)
Feb 09, 2007 23.53 23.61 22.98 23.06 246,636 -0.21(-0.89%)
Feb 08, 2007 23.38 23.38 23.17 23.27 13,267 -0.09(-0.39%)
Feb 07, 2007 23.26 23.49 23.26 23.36 555,475 +0.36(+1.58%)
Feb 06, 2007 23.02 23.05 22.73 22.99 388,441 -0.15(-0.66%)
Feb 05, 2007 22.97 23.25 22.92 23.15 370,606 +0.20(+0.88%)
Feb 02, 2007 22.83 23.10 22.83 22.94 350,597 +0.20(+0.87%)
Feb 01, 2007 22.86 22.86 22.65 22.75 16,094 +0.12(+0.55%)
Jan 31, 2007 22.41 22.64 22.31 22.62 130,712 -0.03(-0.12%)
Jan 30, 2007 22.65 22.68 22.60 22.65 137,890 +0.06(+0.24%)
Jan 29, 2007 22.75 22.84 22.59 22.59 3,697 -0.35(-1.52%)
Jan 26, 2007 22.61 23.00 22.59 22.94 247,071 +0.38(+1.67%)
Jan 25, 2007 22.84 22.98 22.57 22.57 316,886 -0.20(-0.89%)
Jan 24, 2007 22.44 22.79 22.44 22.77 326,456 +0.44(+1.96%)
Jan 23, 2007 22.25 22.46 22.25 22.33 227,714 +0.17(+0.77%)
Jan 22, 2007 22.27 22.27 22.14 22.16 995,679 -0.35(-1.55%)
Jan 19, 2007 22.26 22.61 22.26 22.51 560,477 +0.18(+0.80%)
Jan 18, 2007 22.76 22.76 22.26 22.33 21,531 -0.67(-2.90%)
Jan 17, 2007 23.04 23.11 22.99 23.00 11,744 -0.27(-1.17%)
Jan 16, 2007 23.50 23.50 23.18 23.27 458,473 -0.27(-1.13%)
Jan 12, 2007 23.32 23.54 23.25 23.54 23,489 +0.22(+0.93%)
Jan 11, 2007 23.52 23.52 23.24 23.32 30,448 +0.12(+0.54%)
Jan 10, 2007 22.76 23.23 22.76 23.20 66,770 +0.41(+1.80%)
Jan 09, 2007 22.66 22.81 22.64 22.79 566,350 +0.11(+0.49%)
Jan 08, 2007 22.69 22.83 22.56 22.68 14,571 +0.03(+0.14%)
Jan 05, 2007 22.67 22.67 22.47 22.64 6,307 -0.40(-1.72%)
Jan 04, 2007 22.61 23.09 22.61 23.04 4,567 +0.48(+2.14%)
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.