Skip to main content

S&P Semiconductor SPDR (NY: XSD )

225.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.53 40.69 40.42 40.59 41,863 +0.51(+1.28%)
Oct 29, 2015 40.70 40.70 39.89 40.08 55,421 -0.96(-2.33%)
Oct 28, 2015 40.41 41.03 40.31 41.03 56,676 +0.94(+2.33%)
Oct 27, 2015 39.98 40.41 39.95 40.09 369,687 -0.17(-0.43%)
Oct 26, 2015 41.27 41.27 40.19 40.27 152,714 -1.02(-2.48%)
Oct 23, 2015 41.08 41.38 40.59 41.29 141,638 +0.57(+1.41%)
Oct 22, 2015 40.00 40.77 40.00 40.72 325,549 +1.03(+2.60%)
Oct 21, 2015 40.13 40.29 39.64 39.68 203,568 -0.23(-0.57%)
Oct 20, 2015 40.21 40.21 39.74 39.91 139,205 -0.36(-0.90%)
Oct 19, 2015 40.13 40.51 39.92 40.28 130,744 +0.25(+0.62%)
Oct 16, 2015 40.21 40.21 39.84 40.03 71,939 -0.10(-0.26%)
Oct 15, 2015 39.82 40.31 39.74 40.13 155,277 +0.49(+1.23%)
Oct 14, 2015 38.34 39.94 38.34 39.65 357,799 +1.36(+3.54%)
Oct 13, 2015 38.25 38.68 38.25 38.29 339,377 -0.18(-0.47%)
Oct 12, 2015 38.64 38.64 38.39 38.47 109,653 -0.08(-0.20%)
Oct 09, 2015 38.83 38.83 38.44 38.55 77,303 -0.22(-0.57%)
Oct 08, 2015 38.21 38.80 38.16 38.77 86,883 +0.22(+0.57%)
Oct 07, 2015 38.03 38.56 37.80 38.55 107,753 +0.72(+1.89%)
Oct 06, 2015 37.53 37.93 37.30 37.83 142,125 +0.70(+1.88%)
Oct 05, 2015 36.72 37.30 36.66 37.13 69,485 +0.67(+1.83%)
Oct 02, 2015 35.20 36.46 35.11 36.46 101,218 +0.88(+2.47%)
Oct 01, 2015 36.03 36.03 34.88 35.59 83,235 -0.44(-1.22%)
Sep 30, 2015 35.08 36.09 35.08 36.02 103,586 +1.31(+3.77%)
Sep 29, 2015 34.53 35.00 34.32 34.72 131,648 +0.25(+0.72%)
Sep 28, 2015 35.38 35.42 34.46 34.47 194,502 -0.99(-2.80%)
Sep 25, 2015 35.74 36.09 35.16 35.46 97,237 +0.16(+0.46%)
Sep 24, 2015 35.12 35.44 34.55 35.30 182,172 -0.07(-0.19%)
Sep 23, 2015 35.73 35.81 35.26 35.37 182,598 -0.21(-0.59%)
Sep 22, 2015 36.07 36.07 35.45 35.58 128,309 -0.88(-2.41%)
Sep 21, 2015 36.78 37.01 36.40 36.45 30,342 -0.01(-0.03%)
Sep 18, 2015 36.64 36.95 36.31 36.46 20,003 -0.60(-1.61%)
Sep 17, 2015 37.28 37.61 37.03 37.06 43,487 -0.31(-0.82%)
Sep 16, 2015 37.35 37.39 37.07 37.36 231,642 +0.03(+0.08%)
Sep 15, 2015 37.15 37.50 37.15 37.34 170,818 +0.32(+0.88%)
Sep 14, 2015 37.09 37.17 36.90 37.01 124,922 -0.16(-0.44%)
Sep 11, 2015 36.67 37.17 36.52 37.17 19,739 +0.13(+0.35%)
Sep 10, 2015 37.06 37.48 36.70 37.05 179,518 -0.09(-0.23%)
Sep 09, 2015 37.94 38.32 37.08 37.13 389,838 -0.60(-1.58%)
Sep 08, 2015 36.82 37.74 36.82 37.73 417,273 +1.64(+4.55%)
Sep 04, 2015 35.98 36.09 36.09 36.09 270,116 -0.54(-1.48%)
Sep 03, 2015 36.22 36.96 36.22 36.63 58,957 +0.50(+1.37%)
Sep 02, 2015 35.67 36.13 35.50 36.13 109,009 +0.75(+2.13%)
Sep 01, 2015 36.15 36.26 35.25 35.38 140,729 -1.20(-3.28%)
Aug 31, 2015 36.69 37.03 36.34 36.58 442,418 -0.25(-0.67%)
Aug 28, 2015 36.51 36.93 36.41 36.83 351,325 +0.31(+0.84%)
Aug 27, 2015 35.71 36.53 35.64 36.53 417,772 +1.31(+3.71%)
Aug 26, 2015 34.53 35.29 34.05 35.22 472,574 +1.37(+4.04%)
Aug 25, 2015 34.35 35.03 33.85 33.85 274,963 -0.17(-0.50%)
Aug 24, 2015 31.75 35.41 34.73 34.02 641,105 -0.71(-2.03%)
Aug 21, 2015 34.96 35.45 34.96 34.73 662,704 -0.54(-1.53%)
Aug 20, 2015 36.04 36.29 35.26 35.27 318,863 -1.40(-3.82%)
Aug 19, 2015 37.01 37.11 36.44 36.67 340,250 -0.32(-0.88%)
Aug 18, 2015 37.84 37.84 36.94 36.99 506,879 -0.91(-2.39%)
Aug 17, 2015 37.30 37.92 37.18 37.90 76,817 +0.45(+1.21%)
Aug 14, 2015 37.44 37.50 37.13 37.45 66,258 -0.05(-0.14%)
Aug 13, 2015 37.86 38.01 37.48 37.50 40,471 -0.35(-0.92%)
Aug 12, 2015 37.26 38.05 36.84 37.85 111,421 +0.29(+0.77%)
Aug 11, 2015 38.19 38.29 37.43 37.56 48,132 -1.02(-2.63%)
Aug 10, 2015 38.06 38.71 37.91 38.57 63,873 +0.76(+2.01%)
Aug 07, 2015 37.51 37.81 37.33 37.81 80,334 +0.29(+0.78%)
Aug 06, 2015 38.09 38.09 37.14 37.52 73,053 -0.49(-1.28%)
Aug 05, 2015 37.66 38.36 37.66 38.01 114,363 +0.63(+1.68%)
Aug 04, 2015 37.72 37.72 37.14 37.38 290,866 -0.34(-0.91%)
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.