Skip to main content

S&P Semiconductor SPDR (NY: XSD )

246.29 +1.10 (+0.45%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.59 20.92 20.56 20.88 25,969 +0.75(+3.75%)
Jun 28, 2012 20.04 20.19 19.82 20.13 50,199 -0.11(-0.53%)
Jun 27, 2012 19.98 20.29 19.98 20.24 35,648 +0.36(+1.79%)
Jun 26, 2012 20.07 20.09 19.74 19.88 41,917 -0.13(-0.66%)
Jun 25, 2012 20.36 20.41 19.99 20.01 56,642 -0.76(-3.68%)
Jun 22, 2012 20.54 20.80 20.46 20.78 36,143 +0.41(+2.00%)
Jun 21, 2012 21.12 21.12 20.34 20.37 44,212 -0.84(-3.98%)
Jun 20, 2012 21.11 21.36 21.03 21.21 39,590 +0.11(+0.53%)
Jun 19, 2012 20.95 21.20 20.95 21.10 24,612 +0.26(+1.26%)
Jun 18, 2012 20.44 20.95 20.41 20.84 123,024 +0.27(+1.32%)
Jun 15, 2012 20.20 20.59 20.18 20.57 204,344 +0.41(+2.03%)
Jun 14, 2012 20.26 20.28 20.02 20.16 25,160 -0.18(-0.87%)
Jun 13, 2012 20.38 20.66 20.27 20.34 8,437 -0.26(-1.27%)
Jun 12, 2012 20.21 20.60 20.13 20.60 23,944 +0.60(+3.02%)
Jun 11, 2012 20.89 20.89 19.99 19.99 63,839 -0.58(-2.82%)
Jun 08, 2012 20.19 20.64 20.19 20.57 65,897 +0.27(+1.31%)
Jun 07, 2012 20.98 21.02 20.28 20.31 125,358 -0.36(-1.74%)
Jun 06, 2012 20.20 20.75 20.20 20.67 349,609 +0.67(+3.37%)
Jun 05, 2012 19.55 20.01 19.55 19.99 4,915 +0.51(+2.64%)
Jun 04, 2012 19.61 19.61 19.18 19.48 17,426 +0.04(+0.19%)
Jun 01, 2012 19.69 19.87 19.42 19.44 27,875 -0.88(-4.31%)
May 31, 2012 20.34 20.41 19.95 20.32 55,049 -0.07(-0.32%)
May 30, 2012 20.39 20.47 20.31 20.38 73,022 -0.43(-2.07%)
May 29, 2012 20.59 20.85 20.54 20.81 113,748 +0.45(+2.23%)
May 25, 2012 20.23 20.44 20.22 20.36 20,987 +0.23(+1.16%)
May 24, 2012 20.43 20.43 19.98 20.12 134,124 -0.24(-1.17%)
May 23, 2012 19.90 20.40 19.88 20.36 121,241 +0.15(+0.74%)
May 22, 2012 20.51 20.51 20.12 20.21 96,076 -0.28(-1.37%)
May 21, 2012 20.00 20.52 19.90 20.49 51,176 +0.57(+2.87%)
May 18, 2012 20.54 20.54 19.89 19.92 266,018 -0.56(-2.74%)
May 17, 2012 20.89 20.89 20.48 20.48 102,086 -0.37(-1.79%)
May 16, 2012 21.12 21.30 20.84 20.86 1,975,134 -0.17(-0.80%)
May 15, 2012 21.18 21.38 20.99 21.03 221,953 -0.11(-0.53%)
May 14, 2012 21.11 21.25 21.03 21.14 58,338 -0.27(-1.25%)
May 11, 2012 21.41 21.68 21.40 21.41 22,713 +0.13(+0.62%)
May 10, 2012 21.55 21.55 21.06 21.28 9,273 -0.16(-0.74%)
May 09, 2012 21.10 21.43 20.91 21.43 1,124,578 +0.03(+0.14%)
May 08, 2012 21.36 21.41 20.97 21.40 550,475 -0.12(-0.58%)
May 07, 2012 21.54 21.70 21.53 21.53 19,471 -0.11(-0.52%)
May 04, 2012 21.86 21.88 21.63 21.64 404,784 -0.37(-1.66%)
May 03, 2012 22.68 22.73 21.97 22.01 930,819 -0.73(-3.21%)
May 02, 2012 22.60 22.74 22.51 22.74 62,266 -0.05(-0.22%)
May 01, 2012 22.82 23.05 22.78 22.79 12,466 -0.01(-0.05%)
Apr 30, 2012 22.69 22.84 22.69 22.80 1,024,252 +0.03(+0.12%)
Apr 27, 2012 22.55 22.82 22.49 22.77 16,971 +0.15(+0.68%)
Apr 26, 2012 22.29 22.64 22.29 22.61 25,096 +0.31(+1.41%)
Apr 25, 2012 22.18 22.33 22.05 22.30 11,624 +0.50(+2.30%)
Apr 24, 2012 22.09 22.09 21.79 21.80 30,894 -0.15(-0.70%)
Apr 23, 2012 22.16 22.16 21.70 21.95 1,027,915 -0.42(-1.88%)
Apr 20, 2012 22.93 22.94 22.38 22.38 78,515 -0.78(-3.35%)
Apr 19, 2012 23.40 23.81 23.07 23.15 1,119,508 -0.17(-0.72%)
Apr 18, 2012 23.31 23.35 23.13 23.32 23,337 -0.21(-0.88%)
Apr 17, 2012 23.39 23.63 23.39 23.53 48,005 +0.55(+2.40%)
Apr 16, 2012 23.14 23.30 22.77 22.97 993,924 -0.05(-0.22%)
Apr 13, 2012 23.57 23.57 23.03 23.03 80,009 -0.62(-2.61%)
Apr 12, 2012 23.30 23.73 23.28 23.64 26,699 +0.56(+2.41%)
Apr 11, 2012 22.94 23.28 22.94 23.09 45,068 +0.45(+2.01%)
Apr 10, 2012 23.11 23.13 22.62 22.63 86,581 -0.31(-1.35%)
Apr 09, 2012 23.01 23.05 22.83 22.94 148,343 -0.47(-2.02%)
Apr 05, 2012 23.39 23.49 23.29 23.41 125,033 -0.10(-0.42%)
Apr 04, 2012 23.77 23.77 23.27 23.51 63,606 -0.51(-2.14%)
Apr 03, 2012 24.58 24.58 23.96 24.03 390,036 -0.46(-1.89%)
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.