Skip to main content

S&P Semiconductor SPDR (NY: XSD )

225.95 -0.73 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 157.70 157.81 155.19 156.03 27,214 -3.17(-1.99%)
Oct 28, 2022 153.61 159.49 153.61 159.20 36,215 +5.98(+3.90%)
Oct 27, 2022 155.80 157.29 153.20 153.23 44,972 -1.71(-1.10%)
Oct 26, 2022 153.80 158.71 153.03 154.94 81,884 -1.32(-0.85%)
Oct 25, 2022 152.40 157.36 152.40 156.26 29,419 +4.41(+2.90%)
Oct 24, 2022 153.00 153.00 148.90 151.85 65,546 -0.58(-0.38%)
Oct 21, 2022 146.79 152.80 145.76 152.43 66,746 +5.40(+3.67%)
Oct 20, 2022 146.99 151.04 146.00 147.03 34,273 +0.58(+0.39%)
Oct 19, 2022 145.48 148.04 144.48 146.45 242,854 -0.04(-0.03%)
Oct 18, 2022 150.73 151.36 144.24 146.49 48,078 +0.27(+0.18%)
Oct 17, 2022 146.26 147.50 145.18 146.22 32,615 +3.86(+2.71%)
Oct 14, 2022 150.97 150.97 142.16 142.37 35,891 -6.94(-4.65%)
Oct 13, 2022 139.65 151.24 137.90 149.31 77,979 +4.58(+3.17%)
Oct 12, 2022 146.66 146.95 144.69 144.72 92,053 -2.31(-1.57%)
Oct 11, 2022 148.04 149.36 144.94 147.03 68,448 -3.11(-2.07%)
Oct 10, 2022 154.47 154.47 147.21 150.14 56,012 -4.67(-3.02%)
Oct 07, 2022 159.76 160.05 153.94 154.82 85,588 -9.31(-5.67%)
Oct 06, 2022 164.89 167.27 163.69 164.13 35,845 -1.28(-0.78%)
Oct 05, 2022 161.51 166.33 159.87 165.41 57,549 +1.15(+0.70%)
Oct 04, 2022 161.50 164.40 161.50 164.26 117,706 +7.09(+4.51%)
Oct 03, 2022 153.38 158.60 153.08 157.16 85,287 +5.85(+3.86%)
Sep 30, 2022 152.83 156.88 151.20 151.32 57,086 -2.90(-1.88%)
Sep 29, 2022 156.05 156.05 151.92 154.22 39,483 -4.71(-2.96%)
Sep 28, 2022 154.69 159.67 154.30 158.93 74,242 +3.11(+2.00%)
Sep 27, 2022 155.91 157.98 153.51 155.81 56,524 +2.55(+1.66%)
Sep 26, 2022 154.24 157.48 152.76 153.27 116,717 -1.66(-1.07%)
Sep 23, 2022 155.00 156.17 152.34 154.93 79,286 -2.53(-1.60%)
Sep 22, 2022 162.03 162.21 156.44 157.45 47,809 -5.36(-3.29%)
Sep 21, 2022 164.08 169.55 162.81 162.81 46,969 -0.44(-0.27%)
Sep 20, 2022 163.78 164.61 162.20 163.25 26,069 -2.42(-1.46%)
Sep 19, 2022 162.20 166.13 162.20 165.67 34,985 +1.14(+0.69%)
Sep 16, 2022 162.10 164.61 160.75 164.53 55,702 +0.26(+0.16%)
Sep 15, 2022 164.98 167.42 162.95 164.27 59,204 -1.91(-1.15%)
Sep 14, 2022 164.98 166.84 163.34 166.18 32,931 +2.02(+1.23%)
Sep 13, 2022 166.28 167.80 163.72 164.16 45,046 -8.86(-5.12%)
Sep 12, 2022 173.39 173.62 170.87 173.02 109,848 +0.79(+0.46%)
Sep 09, 2022 170.91 172.88 170.57 172.23 22,684 +3.80(+2.25%)
Sep 08, 2022 164.57 169.27 163.91 168.43 55,640 +2.59(+1.56%)
Sep 07, 2022 162.34 166.76 161.74 165.84 24,625 +3.82(+2.36%)
Sep 06, 2022 163.17 163.65 160.17 162.02 45,389 -0.93(-0.57%)
Sep 02, 2022 166.67 167.56 161.88 162.95 48,328 -1.12(-0.68%)
Sep 01, 2022 165.69 165.75 159.05 164.07 77,059 -5.83(-3.43%)
Aug 31, 2022 172.70 172.70 168.37 169.90 119,838 -2.49(-1.45%)
Aug 30, 2022 176.18 177.18 170.50 172.40 219,651 -2.02(-1.16%)
Aug 29, 2022 175.71 178.05 174.05 174.41 71,190 -3.24(-1.82%)
Aug 26, 2022 187.41 187.41 177.62 177.65 54,033 -9.64(-5.15%)
Aug 25, 2022 181.72 187.38 181.72 187.29 47,402 +6.60(+3.65%)
Aug 24, 2022 179.21 181.33 178.39 180.69 61,835 +1.47(+0.82%)
Aug 23, 2022 178.01 181.81 178.01 179.22 36,461 +1.61(+0.91%)
Aug 22, 2022 180.64 180.79 177.12 177.61 73,927 -6.87(-3.73%)
Aug 19, 2022 187.37 187.67 183.87 184.49 63,456 -5.55(-2.92%)
Aug 18, 2022 185.59 191.52 185.59 190.04 216,392 +5.86(+3.18%)
Aug 17, 2022 186.24 186.39 181.65 184.18 52,717 -5.42(-2.86%)
Aug 16, 2022 190.24 191.22 188.46 189.60 83,743 -1.33(-0.70%)
Aug 15, 2022 189.56 191.97 188.83 190.93 70,762 +0.75(+0.39%)
Aug 12, 2022 185.52 190.41 184.57 190.19 58,153 +6.33(+3.44%)
Aug 11, 2022 186.28 189.03 183.73 183.86 74,284 -0.43(-0.23%)
Aug 10, 2022 180.76 184.48 178.88 184.29 105,208 +8.19(+4.65%)
Aug 09, 2022 180.86 180.86 173.80 176.10 124,369 -8.05(-4.37%)
Aug 08, 2022 185.98 187.64 182.06 184.15 74,717 -2.48(-1.33%)
Aug 05, 2022 184.71 188.77 184.25 186.63 42,913 -0.63(-0.33%)
Aug 04, 2022 187.34 187.91 185.07 187.26 108,953 -0.74(-0.40%)
Aug 03, 2022 182.97 188.47 182.76 188.00 95,447 +5.67(+3.11%)
Aug 02, 2022 179.38 184.62 179.38 182.33 70,138 +1.64(+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.