Skip to main content

S&P Semiconductor SPDR (NY: XSD )

232.10 +0.83 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 157.79 157.90 155.28 156.12 27,199 -3.17(-1.99%)
Oct 28, 2022 153.70 159.57 153.70 159.29 36,195 +5.98(+3.90%)
Oct 27, 2022 155.89 157.38 153.28 153.31 44,948 -1.71(-1.10%)
Oct 26, 2022 153.89 158.79 153.11 155.02 81,839 -1.32(-0.85%)
Oct 25, 2022 152.48 157.45 152.48 156.34 29,403 +4.41(+2.90%)
Oct 24, 2022 153.08 153.08 148.98 151.94 65,511 -0.58(-0.38%)
Oct 21, 2022 146.87 152.88 145.84 152.51 66,710 +5.40(+3.67%)
Oct 20, 2022 147.07 151.12 146.07 147.11 34,254 +0.58(+0.39%)
Oct 19, 2022 145.56 148.12 144.56 146.53 242,722 -0.04(-0.03%)
Oct 18, 2022 150.81 151.44 144.31 146.57 48,052 +0.27(+0.18%)
Oct 17, 2022 146.34 147.58 145.26 146.30 32,597 +3.86(+2.71%)
Oct 14, 2022 151.05 151.05 142.23 142.44 35,871 -6.95(-4.65%)
Oct 13, 2022 139.73 151.32 137.97 149.39 77,936 +4.59(+3.17%)
Oct 12, 2022 146.74 147.03 144.77 144.80 92,003 -2.31(-1.57%)
Oct 11, 2022 148.12 149.44 145.02 147.11 68,411 -3.11(-2.07%)
Oct 10, 2022 154.55 154.55 147.29 150.22 55,981 -4.68(-3.02%)
Oct 07, 2022 159.85 160.14 154.03 154.90 85,541 -9.31(-5.67%)
Oct 06, 2022 164.98 167.37 163.78 164.22 35,825 -1.28(-0.78%)
Oct 05, 2022 161.60 166.43 159.96 165.50 57,518 +1.15(+0.70%)
Oct 04, 2022 161.59 164.49 161.59 164.34 117,642 +7.09(+4.51%)
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.