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 (%)
May 31, 2022 181.90 182.87 178.67 181.30 73,719 -1.02(-0.56%)
May 27, 2022 177.01 182.63 177.01 182.32 67,302 +7.70(+4.41%)
May 26, 2022 166.92 175.48 166.68 174.62 94,327 +6.83(+4.07%)
May 25, 2022 163.72 169.03 163.72 167.79 59,383 +2.82(+1.71%)
May 24, 2022 167.77 167.77 163.22 164.97 83,448 -5.43(-3.19%)
May 23, 2022 170.25 170.91 166.63 170.40 108,461 +0.06(+0.03%)
May 20, 2022 173.32 173.55 163.29 170.34 158,607 +0.07(+0.04%)
May 19, 2022 168.01 173.61 167.37 170.27 60,166 +1.35(+0.80%)
May 18, 2022 173.00 176.83 167.90 168.93 117,344 -7.12(-4.05%)
May 17, 2022 172.97 176.22 171.71 176.05 154,517 +7.84(+4.66%)
May 16, 2022 169.44 171.74 167.88 168.21 128,473 -2.59(-1.52%)
May 13, 2022 163.96 171.97 163.94 170.80 112,826 +10.78(+6.73%)
May 12, 2022 155.87 161.69 155.38 160.02 164,222 +2.04(+1.29%)
May 11, 2022 163.41 166.37 157.77 157.98 104,724 -7.05(-4.27%)
May 10, 2022 167.10 167.97 161.13 165.03 128,672 +3.00(+1.85%)
May 09, 2022 168.94 170.67 161.30 162.03 164,570 -10.71(-6.20%)
May 06, 2022 173.87 176.17 168.99 172.74 186,131 -2.93(-1.67%)
May 05, 2022 182.26 182.53 173.62 175.66 83,218 -10.46(-5.62%)
May 04, 2022 180.14 186.28 174.78 186.12 157,355 +6.82(+3.80%)
May 03, 2022 177.14 180.60 175.61 179.30 113,083 +2.15(+1.22%)
May 02, 2022 170.62 177.35 170.30 177.15 115,356 +6.51(+3.82%)
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%)
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.