Skip to main content

S&P Semiconductor SPDR (NY: XSD )

245.32 +0.13 (+0.05%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.78 15.84 15.37 15.54 79,632 -0.06(-0.38%)
Jun 29, 2009 15.68 15.77 15.50 15.60 113,198 -0.02(-0.12%)
Jun 26, 2009 15.54 15.80 15.44 15.61 105,949 -0.02(-0.12%)
Jun 25, 2009 15.49 15.63 15.47 15.63 115,882 +0.27(+1.73%)
Jun 24, 2009 15.08 15.46 14.35 15.37 261,321 +0.39(+2.58%)
Jun 23, 2009 15.21 15.21 14.70 14.98 1,212,537 -0.18(-1.21%)
Jun 22, 2009 15.64 15.74 15.13 15.16 269,259 -0.56(-3.54%)
Jun 19, 2009 15.70 15.87 15.62 15.72 100,350 +0.14(+0.91%)
Jun 18, 2009 15.83 15.91 15.50 15.58 207,861 -0.30(-1.91%)
Jun 17, 2009 15.63 16.02 15.36 15.88 228,880 +0.15(+0.96%)
Jun 16, 2009 16.14 16.14 15.63 15.73 897,284 -0.31(-1.95%)
Jun 15, 2009 15.96 16.05 15.67 16.04 105,923 -0.15(-0.91%)
Jun 12, 2009 16.38 16.38 15.94 16.19 132,744 -0.20(-1.21%)
Jun 11, 2009 16.54 16.64 16.27 16.39 236,133 -0.12(-0.72%)
Jun 10, 2009 16.54 16.54 16.09 16.51 205,506 +0.15(+0.93%)
Jun 09, 2009 15.77 16.49 15.77 16.35 698,267 +0.76(+4.90%)
Jun 08, 2009 15.34 15.70 15.24 15.59 218,660 +0.07(+0.44%)
Jun 05, 2009 15.86 15.89 15.42 15.52 169,667 -0.14(-0.88%)
Jun 04, 2009 15.32 15.69 15.32 15.66 551,164 +0.34(+2.22%)
Jun 03, 2009 15.35 15.39 15.12 15.32 189,931 -0.26(-1.68%)
Jun 02, 2009 15.91 15.94 15.47 15.58 229,180 -0.38(-2.36%)
Jun 01, 2009 15.58 16.11 15.58 15.96 579,345 +0.64(+4.17%)
May 29, 2009 15.24 15.43 15.00 15.32 593,712 +0.02(+0.12%)
May 28, 2009 15.15 15.30 14.71 15.30 531,764 +0.33(+2.21%)
May 27, 2009 14.80 15.32 14.80 14.97 216,350 +0.19(+1.31%)
May 26, 2009 14.34 14.80 14.19 14.78 208,549 +0.54(+3.81%)
May 22, 2009 14.23 14.37 14.02 14.23 221,152 -0.01(-0.10%)
May 21, 2009 14.31 14.41 14.01 14.25 363,368 -0.24(-1.65%)
May 20, 2009 14.53 15.04 14.46 14.49 451,233 +0.16(+1.09%)
May 19, 2009 13.91 14.56 13.84 14.33 312,110 +0.37(+2.63%)
May 18, 2009 13.64 13.99 13.62 13.96 231,364 +0.46(+3.40%)
May 15, 2009 13.63 13.82 13.45 13.50 273,862 -0.17(-1.24%)
May 14, 2009 13.34 13.80 13.34 13.67 488,837 +0.40(+2.98%)
May 13, 2009 13.49 13.63 13.25 13.28 1,142,569 -0.33(-2.40%)
May 12, 2009 13.89 14.07 13.39 13.61 296,268 -0.38(-2.70%)
May 11, 2009 13.50 14.18 13.35 13.98 460,394 +0.11(+0.76%)
May 08, 2009 14.83 14.83 13.66 13.88 387,671 -0.50(-3.49%)
May 07, 2009 15.40 15.40 14.13 14.38 411,504 -0.83(-5.44%)
May 06, 2009 15.29 15.38 14.83 15.21 313,741 -0.00(-0.03%)
May 05, 2009 14.78 15.31 14.78 15.21 471,486 -0.05(-0.30%)
May 04, 2009 14.40 15.28 14.40 15.26 260,364 +0.69(+4.77%)
May 01, 2009 14.32 14.67 14.22 14.56 167,954 +0.18(+1.25%)
Apr 30, 2009 14.52 14.75 14.22 14.38 418,372 +0.23(+1.62%)
Apr 29, 2009 14.05 14.35 13.86 14.15 179,942 +0.38(+2.77%)
Apr 28, 2009 13.70 14.21 13.66 13.77 96,053 -0.17(-1.19%)
Apr 27, 2009 14.02 14.10 13.73 13.94 158,253 -0.11(-0.79%)
Apr 24, 2009 13.77 14.14 13.65 14.05 201,250 +0.24(+1.77%)
Apr 23, 2009 14.21 14.21 13.31 13.80 333,374 -0.09(-0.63%)
Apr 22, 2009 13.22 14.26 13.22 13.89 381,383 +0.30(+2.20%)
Apr 21, 2009 13.69 13.73 13.26 13.59 309,167 +0.02(+0.14%)
Apr 20, 2009 14.16 14.16 13.47 13.57 173,567 -0.60(-4.25%)
Apr 17, 2009 14.27 14.27 13.91 14.18 131,358 +0.00(+0.03%)
Apr 16, 2009 13.95 14.23 13.79 14.17 150,119 +0.52(+3.84%)
Apr 15, 2009 13.60 13.68 13.38 13.65 244,378 -0.17(-1.23%)
Apr 14, 2009 13.68 14.07 13.60 13.82 488,840 -0.04(-0.27%)
Apr 13, 2009 14.24 14.46 13.50 13.85 285,521 -0.14(-1.02%)
Apr 09, 2009 13.80 14.08 13.77 14.00 135,693 +0.54(+4.03%)
Apr 08, 2009 13.23 13.49 13.12 13.45 200,173 +0.25(+1.89%)
Apr 07, 2009 13.51 13.79 13.06 13.21 592,642 -0.33(-2.41%)
Apr 06, 2009 13.58 13.63 13.26 13.53 538,260 -0.27(-1.93%)
Apr 03, 2009 13.36 13.80 13.20 13.80 428,577 +0.46(+3.45%)
Apr 02, 2009 13.38 13.55 13.23 13.34 327,067 +0.42(+3.24%)
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.