Skip to main content

S&P Semiconductor SPDR (NY: XSD )

244.13 -1.06 (-0.43%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.01 23.32 22.96 23.31 170,975 +0.32(+1.38%)
Apr 29, 2013 22.76 23.08 22.76 23.00 79,366 +0.29(+1.29%)
Apr 26, 2013 22.81 22.95 22.67 22.70 65,890 -0.25(-1.09%)
Apr 25, 2013 22.83 23.09 22.83 22.95 92,135 +0.30(+1.31%)
Apr 24, 2013 22.54 22.70 22.37 22.66 556,768 +0.22(+0.99%)
Apr 23, 2013 22.13 22.48 22.11 22.44 1,053,119 +0.50(+2.26%)
Apr 22, 2013 21.73 22.03 21.35 21.94 386,501 +0.31(+1.42%)
Apr 19, 2013 21.59 21.74 21.25 21.63 1,269,280 -0.09(-0.43%)
Apr 18, 2013 22.32 22.40 21.62 21.73 220,769 -0.43(-1.94%)
Apr 17, 2013 22.74 22.74 22.06 22.16 152,054 -0.98(-4.26%)
Apr 16, 2013 22.81 23.14 22.70 23.14 181,342 +0.49(+2.18%)
Apr 15, 2013 23.03 23.09 22.59 22.65 391,106 -0.57(-2.44%)
Apr 12, 2013 23.24 23.29 22.94 23.21 239,703 -0.13(-0.54%)
Apr 11, 2013 23.26 23.54 23.26 23.34 165,110 -0.14(-0.60%)
Apr 10, 2013 23.14 23.48 23.14 23.48 238,434 +0.47(+2.05%)
Apr 09, 2013 22.50 23.14 22.44 23.01 202,629 +0.45(+1.98%)
Apr 08, 2013 22.26 22.56 22.08 22.56 24,911 +0.26(+1.16%)
Apr 05, 2013 22.06 22.30 21.88 22.30 343,048 -0.12(-0.53%)
Apr 04, 2013 22.12 22.43 22.09 22.42 34,584 +0.29(+1.30%)
Apr 03, 2013 22.60 22.60 22.06 22.13 158,881 -0.43(-1.92%)
Apr 02, 2013 22.96 23.00 22.52 22.57 162,614 -0.37(-1.60%)
Apr 01, 2013 23.52 23.59 22.88 22.93 31,204 -0.60(-2.54%)
Mar 28, 2013 23.40 23.56 23.34 23.53 42,914 +0.13(+0.54%)
Mar 27, 2013 23.21 23.42 23.01 23.41 530,615 +0.05(+0.20%)
Mar 26, 2013 23.28 23.36 23.20 23.36 20,682 +0.24(+1.02%)
Mar 25, 2013 23.23 23.24 22.92 23.12 25,472 -0.03(-0.14%)
Mar 22, 2013 23.14 23.24 23.12 23.16 18,197 +0.09(+0.39%)
Mar 21, 2013 23.28 23.31 23.07 23.07 22,757 -0.41(-1.77%)
Mar 20, 2013 23.30 23.50 23.27 23.48 75,720 +0.36(+1.57%)
Mar 19, 2013 23.22 23.25 22.84 23.12 30,938 +0.07(+0.29%)
Mar 18, 2013 23.04 23.27 22.93 23.05 50,131 -0.27(-1.14%)
Mar 15, 2013 23.57 23.57 23.26 23.32 28,460 -0.33(-1.42%)
Mar 14, 2013 23.67 23.74 23.63 23.65 50,945 +0.19(+0.80%)
Mar 13, 2013 23.37 23.51 23.25 23.46 42,389 +0.15(+0.63%)
Mar 12, 2013 23.18 23.33 23.17 23.32 231,074 +0.10(+0.45%)
Mar 11, 2013 23.03 23.26 23.00 23.21 23,849 +0.13(+0.55%)
Mar 08, 2013 23.10 23.17 22.89 23.09 52,651 +0.16(+0.70%)
Mar 07, 2013 22.76 22.98 22.76 22.93 64,536 +0.18(+0.79%)
Mar 06, 2013 22.73 22.79 22.64 22.75 15,684 +0.08(+0.33%)
Mar 05, 2013 22.40 22.67 22.40 22.67 71,150 +0.46(+2.06%)
Mar 04, 2013 22.30 22.33 22.09 22.21 512,866 -0.13(-0.57%)
Mar 01, 2013 22.63 22.63 22.09 22.34 828,270 -0.40(-1.76%)
Feb 28, 2013 22.88 22.98 22.74 22.74 26,377 -0.02(-0.10%)
Feb 27, 2013 22.50 22.88 22.47 22.77 207,161 +0.31(+1.38%)
Feb 26, 2013 22.49 22.52 22.29 22.46 97,269 -0.47(-2.05%)
Feb 22, 2013 22.80 23.02 22.78 22.93 32,760 +0.34(+1.50%)
Feb 21, 2013 22.89 22.94 22.39 22.59 87,833 -0.56(-2.44%)
Feb 20, 2013 23.87 23.87 23.15 23.15 81,861 -0.65(-2.73%)
Feb 19, 2013 23.42 23.82 23.42 23.80 70,589 +0.36(+1.55%)
Feb 15, 2013 23.89 23.89 23.39 23.44 983,018 -0.32(-1.33%)
Feb 14, 2013 23.38 23.77 23.38 23.75 447,263 +0.43(+1.86%)
Feb 13, 2013 23.46 23.48 23.13 23.32 968,302 -0.09(-0.38%)
Feb 12, 2013 23.22 23.42 23.22 23.41 231,084 +0.20(+0.87%)
Feb 11, 2013 23.05 23.23 23.01 23.21 53,841 +0.09(+0.41%)
Feb 08, 2013 22.93 23.13 22.93 23.11 67,205 +0.46(+2.01%)
Feb 07, 2013 22.84 22.84 22.54 22.66 64,617 -0.33(-1.45%)
Feb 06, 2013 22.86 23.02 22.84 22.99 63,355 +0.37(+1.64%)
Feb 04, 2013 22.94 23.01 22.59 22.62 15,284 -0.45(-1.94%)
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.