Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Semiconductor SPDR (NY: XSD )

221.13 +3.81 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 174.42 178.96 170.53 170.64 68,243 -6.26(-3.54%)
Apr 28, 2022 172.34 178.63 169.19 176.90 98,857 +8.15(+4.83%)
Apr 27, 2022 168.42 173.50 167.83 168.76 261,978 -0.74(-0.44%)
Apr 26, 2022 174.42 174.42 169.48 169.50 126,831 -6.67(-3.79%)
Apr 25, 2022 171.21 176.31 170.64 176.17 177,060 +3.58(+2.08%)
Apr 22, 2022 176.09 177.85 172.48 172.59 152,406 -4.00(-2.26%)
Apr 21, 2022 185.09 187.55 175.75 176.59 81,362 -5.89(-3.23%)
Apr 20, 2022 186.93 188.20 182.40 182.48 64,183 -2.14(-1.16%)
Apr 19, 2022 180.93 185.44 179.57 184.62 57,551 +3.47(+1.92%)
Apr 18, 2022 177.71 182.85 177.29 181.15 160,632 +2.67(+1.50%)
Apr 14, 2022 183.92 184.22 178.48 178.48 87,647 -4.99(-2.72%)
Apr 13, 2022 179.61 184.43 178.68 183.47 78,970 +4.65(+2.60%)
Apr 12, 2022 182.90 184.61 178.27 178.82 156,899 +0.12(+0.07%)
Apr 11, 2022 179.16 181.65 177.91 178.70 120,691 -2.93(-1.61%)
Apr 08, 2022 185.69 185.99 181.48 181.63 86,465 -5.20(-2.78%)
Apr 07, 2022 187.11 190.40 182.59 186.83 100,594 -0.74(-0.39%)
Apr 06, 2022 190.57 190.91 186.37 187.56 197,834 -6.47(-3.33%)
Apr 05, 2022 204.12 204.47 193.59 194.03 279,191 -11.51(-5.60%)
Apr 04, 2022 202.80 206.24 202.45 205.54 95,456 +3.82(+1.89%)
Apr 01, 2022 207.24 207.24 199.15 201.72 233,467 -4.14(-2.01%)
Mar 31, 2022 210.37 210.64 205.75 205.86 103,494 -4.13(-1.97%)
Mar 30, 2022 216.64 217.79 209.12 209.99 124,726 -8.08(-3.70%)
Mar 29, 2022 215.30 218.62 213.63 218.06 133,126 +6.15(+2.90%)
Mar 28, 2022 209.81 211.93 206.13 211.91 183,789 +0.86(+0.41%)
Mar 25, 2022 212.55 212.55 207.54 211.05 190,519 -0.94(-0.44%)
Mar 24, 2022 204.86 212.06 204.53 211.99 136,392 +9.11(+4.49%)
Mar 23, 2022 205.72 209.77 202.74 202.88 92,863 -4.84(-2.33%)
Mar 22, 2022 205.31 210.18 205.30 207.72 80,395 +2.62(+1.28%)
Mar 21, 2022 206.41 207.97 202.24 205.10 78,498 -1.67(-0.81%)
Mar 18, 2022 200.12 207.16 199.71 206.77 86,061 +4.94(+2.45%)
Mar 17, 2022 197.01 201.85 195.50 201.83 54,574 +2.89(+1.45%)
Mar 16, 2022 192.12 198.98 190.69 198.95 199,899 +10.00(+5.29%)
Mar 15, 2022 180.75 189.29 179.90 188.95 83,978 +9.13(+5.08%)
Mar 14, 2022 187.69 187.69 178.50 179.82 87,159 -8.30(-4.41%)
Mar 11, 2022 194.65 195.40 187.86 188.12 56,575 -4.51(-2.34%)
Mar 10, 2022 191.96 188.26 192.64 83,051 -3.14(-1.61%)
Mar 09, 2022 195.71 196.94 193.03 195.78 82,416 +5.78(+3.04%)
Mar 08, 2022 184.41 196.38 182.62 190.00 204,501 +6.22(+3.38%)
Mar 07, 2022 191.94 193.65 183.70 183.78 88,150 -7.72(-4.03%)
Mar 04, 2022 194.59 197.01 189.31 191.50 74,333 -5.34(-2.71%)
Mar 03, 2022 203.19 203.19 195.65 196.83 129,096 -4.94(-2.45%)
Mar 02, 2022 197.74 202.72 196.94 201.77 101,296 +4.96(+2.52%)
Mar 01, 2022 203.51 203.80 195.01 196.81 116,184 -8.08(-3.95%)
Feb 28, 2022 202.16 206.96 201.27 204.90 174,545 +0.41(+0.20%)
Feb 25, 2022 202.70 204.55 200.37 204.49 61,348 +2.22(+1.10%)
Feb 24, 2022 184.07 202.79 183.50 202.27 264,507 +10.72(+5.60%)
Feb 23, 2022 198.61 200.60 191.01 191.55 79,669 -4.39(-2.24%)
Feb 22, 2022 196.52 201.94 193.43 195.94 125,722 -2.89(-1.45%)
Feb 18, 2022 198.83 0 -2.61(-1.30%)
Feb 17, 2022 206.64 207.56 201.21 201.44 97,647 -8.90(-4.23%)
Feb 16, 2022 206.66 210.80 205.02 210.33 98,842 +1.25(+0.60%)
Feb 15, 2022 201.60 209.25 201.37 209.08 113,452 +12.18(+6.19%)
Feb 14, 2022 197.35 201.64 194.60 196.90 170,620 +0.31(+0.16%)
Feb 11, 2022 205.77 208.06 195.30 196.60 268,920 -9.06(-4.40%)
Feb 10, 2022 207.36 213.52 204.32 205.65 109,071 -7.23(-3.40%)
Feb 09, 2022 208.44 213.01 206.26 212.88 96,072 +7.98(+3.89%)
Feb 08, 2022 198.38 205.36 198.31 204.91 66,260 +6.26(+3.15%)
Feb 07, 2022 199.25 202.48 197.88 198.65 106,089 -0.12(-0.06%)
Feb 04, 2022 195.78 200.23 193.04 198.77 110,597 +2.43(+1.24%)
Feb 03, 2022 201.04 195.98 196.34 244,365 -10.45(-5.06%)
Feb 02, 2022 208.30 209.28 203.35 206.79 172,308 +2.17(+1.06%)
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.