Skip to main content

S&P Semiconductor SPDR (NY: XSD )

245.60 +0.41 (+0.17%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.52 24.56 24.52 24.55 2,392 +0.37(+1.52%)
Aug 30, 2007 24.10 24.18 24.10 24.18 2,174 +0.04(+0.15%)
Aug 29, 2007 23.59 24.18 23.59 24.15 164,641 +0.59(+2.52%)
Aug 28, 2007 23.90 23.90 23.55 23.55 21,096 -0.59(-2.44%)
Aug 27, 2007 24.15 24.15 24.14 24.14 1,739 -0.15(-0.61%)
Aug 24, 2007 23.98 24.29 23.98 24.29 14,354 +0.23(+0.97%)
Aug 23, 2007 24.32 24.32 24.03 24.06 22,619 -0.17(-0.72%)
Aug 22, 2007 24.19 24.31 24.13 24.23 2,346,959 +0.25(+1.03%)
Aug 21, 2007 23.90 23.99 23.85 23.98 10,004 +0.31(+1.30%)
Aug 20, 2007 23.69 23.81 23.57 23.67 47,195 +0.13(+0.57%)
Aug 17, 2007 23.55 23.66 23.27 23.54 21,531 +0.36(+1.57%)
Aug 16, 2007 23.20 23.25 22.64 23.18 33,276 -0.27(-1.16%)
Aug 15, 2007 23.95 23.95 23.45 23.45 8,264 -0.60(-2.50%)
Aug 14, 2007 24.41 24.41 24.05 24.05 7,829 -0.28(-1.13%)
Aug 13, 2007 24.55 24.55 24.32 24.33 62,202 -0.13(-0.53%)
Aug 10, 2007 24.37 24.52 24.26 24.46 4,784 -0.12(-0.49%)
Aug 09, 2007 24.45 24.83 24.41 24.58 7,394 +0.04(+0.17%)
Aug 08, 2007 24.18 24.77 24.18 24.53 27,621 +0.79(+3.33%)
Aug 07, 2007 23.56 23.87 23.39 23.74 23,706 +0.32(+1.35%)
Aug 06, 2007 23.61 23.61 23.37 23.43 60,462 -0.89(-3.68%)
Aug 03, 2007 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Aug 02, 2007 24.29 24.32 24.29 24.32 435,419 +0.10(+0.42%)
Aug 01, 2007 24.28 24.28 23.87 24.22 14,137 +0.00(+0.02%)
Jul 31, 2007 24.93 24.93 24.22 24.22 39,148 -0.42(-1.72%)
Jul 30, 2007 24.35 24.76 24.30 24.64 1,846,944 +0.55(+2.27%)
Jul 27, 2007 24.47 24.61 24.09 24.09 79,602 -0.28(-1.15%)
Jul 26, 2007 24.77 24.87 24.23 24.37 18,486 -0.75(-2.98%)
Jul 25, 2007 25.06 25.16 24.94 25.12 8,264 +0.06(+0.26%)
Jul 24, 2007 25.22 25.32 25.06 25.06 3,914 -0.63(-2.45%)
Jul 23, 2007 25.70 25.92 25.69 25.69 16,746 +0.02(+0.06%)
Jul 20, 2007 25.97 25.97 25.67 25.67 3,479 -0.37(-1.41%)
Jul 19, 2007 25.97 26.05 25.79 26.04 786,669 +0.31(+1.22%)
Jul 18, 2007 25.85 25.85 25.62 25.73 85,691 -0.62(-2.36%)
Jul 17, 2007 26.23 26.39 26.18 26.35 9,787 +0.26(+0.99%)
Jul 16, 2007 26.07 26.14 26.07 26.09 3,479 +0.04(+0.14%)
Jul 13, 2007 26.09 26.09 25.92 26.05 16,529 +0.11(+0.43%)
Jul 12, 2007 25.52 25.95 25.50 25.94 8,047 +0.60(+2.38%)
Jul 11, 2007 25.30 25.38 25.30 25.34 6,524 -0.12(-0.49%)
Jul 10, 2007 25.64 25.64 25.46 25.46 223,799 -0.15(-0.57%)
Jul 09, 2007 25.50 25.61 25.45 25.61 5,872 +0.16(+0.63%)
Jul 06, 2007 25.28 25.45 25.25 25.45 442,814 +0.29(+1.17%)
Jul 05, 2007 24.98 25.17 24.95 25.15 223,799 +0.24(+0.96%)
Jul 03, 2007 24.90 24.92 24.86 24.92 6,524 +0.06(+0.24%)
Jul 02, 2007 24.64 24.86 24.64 24.86 72,207 +0.42(+1.73%)
Jun 29, 2007 24.70 24.75 24.43 24.43 7,394 -0.24(-0.99%)
Jun 28, 2007 24.79 24.85 24.68 24.68 448,034 -0.24(-0.96%)
Jun 27, 2007 24.47 24.92 24.47 24.92 633,337 +0.51(+2.07%)
Jun 26, 2007 24.24 24.52 24.24 24.41 18,921 -0.09(-0.36%)
Jun 25, 2007 24.79 24.79 24.47 24.50 39,366 -0.31(-1.26%)
Jun 22, 2007 25.05 25.05 24.72 24.81 145,284 -0.23(-0.92%)
Jun 21, 2007 24.45 25.04 24.34 25.04 989,807 +0.56(+2.30%)
Jun 20, 2007 24.40 24.53 24.38 24.48 30,883 +0.09(+0.35%)
Jun 19, 2007 24.30 24.40 24.27 24.39 4,132 -0.13(-0.52%)
Jun 18, 2007 24.51 24.52 24.51 24.52 869 -0.08(-0.34%)
Jun 15, 2007 24.55 24.60 24.51 24.60 36,321 +0.34(+1.40%)
Jun 14, 2007 24.13 24.36 24.13 24.26 3,914 +0.33(+1.39%)
Jun 13, 2007 23.72 23.96 23.72 23.93 7,612 +0.25(+1.07%)
Jun 12, 2007 23.73 23.79 23.68 23.68 7,177 -0.18(-0.77%)
Jun 11, 2007 24.05 24.05 23.86 23.86 3,262 -0.10(-0.42%)
Jun 08, 2007 23.52 23.98 23.48 23.96 520,459 +0.57(+2.46%)
Jun 07, 2007 23.90 23.91 23.39 23.39 66,987 -0.41(-1.72%)
Jun 06, 2007 24.05 24.05 23.80 23.80 1,087 -0.31(-1.30%)
Jun 05, 2007 24.14 24.24 23.94 24.11 49,588 -0.10(-0.42%)
Jun 04, 2007 24.21 24.29 24.17 24.21 51,763 -0.06(-0.23%)
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.