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 (%)
Aug 31, 2022 172.79 172.79 168.47 170.00 119,773 -2.49(-1.45%)
Aug 30, 2022 176.28 177.27 170.59 172.49 219,531 -2.02(-1.16%)
Aug 29, 2022 175.80 178.15 174.14 174.51 71,151 -3.24(-1.82%)
Aug 26, 2022 187.51 187.51 177.72 177.75 54,004 -9.64(-5.14%)
Aug 25, 2022 181.81 187.48 181.81 187.39 47,376 +6.60(+3.65%)
Aug 24, 2022 179.31 181.43 178.49 180.79 61,801 +1.47(+0.82%)
Aug 23, 2022 178.11 181.91 178.11 179.32 36,441 +1.61(+0.91%)
Aug 22, 2022 180.74 180.89 177.21 177.71 73,887 -6.88(-3.73%)
Aug 19, 2022 187.47 187.77 183.97 184.59 63,421 -5.56(-2.92%)
Aug 18, 2022 185.69 191.62 185.69 190.14 216,274 +5.86(+3.18%)
Aug 17, 2022 186.34 186.50 181.75 184.28 52,688 -5.43(-2.86%)
Aug 16, 2022 190.34 191.33 188.56 189.71 83,697 -1.33(-0.70%)
Aug 15, 2022 189.67 192.07 188.93 191.04 70,724 +0.75(+0.39%)
Aug 12, 2022 185.62 190.51 184.67 190.29 58,121 +6.33(+3.44%)
Aug 11, 2022 186.38 189.13 183.83 183.96 74,243 -0.43(-0.23%)
Aug 10, 2022 180.86 184.58 178.98 184.39 105,151 +8.19(+4.65%)
Aug 09, 2022 180.96 180.96 173.89 176.20 124,302 -8.05(-4.37%)
Aug 08, 2022 186.08 187.74 182.16 184.25 74,676 -2.48(-1.33%)
Aug 05, 2022 184.81 188.87 184.35 186.73 42,890 -0.63(-0.33%)
Aug 04, 2022 187.44 188.02 185.17 187.36 108,894 -0.75(-0.40%)
Aug 03, 2022 183.07 188.57 182.86 188.11 95,395 +5.67(+3.11%)
Aug 02, 2022 179.48 184.72 179.48 182.43 70,100 +1.64(+0.91%)
Aug 01, 2022 180.09 182.64 178.76 180.79 102,918 -0.50(-0.27%)
Jul 29, 2022 176.99 181.76 176.99 181.29 105,792 +2.98(+1.67%)
Jul 28, 2022 176.27 178.56 174.06 178.31 88,641 +4.35(+2.50%)
Jul 27, 2022 168.53 174.89 168.44 173.95 103,231 +8.48(+5.12%)
Jul 26, 2022 166.76 166.91 165.09 165.47 54,590 -2.07(-1.23%)
Jul 25, 2022 167.75 167.75 165.09 167.54 37,503 -1.02(-0.61%)
Jul 22, 2022 173.40 173.40 167.13 168.57 90,042 -5.34(-3.07%)
Jul 21, 2022 171.90 173.90 169.46 173.90 65,189 +2.68(+1.57%)
Jul 20, 2022 165.51 171.72 165.51 171.22 82,319 +5.61(+3.39%)
Jul 19, 2022 160.72 166.13 160.24 165.60 140,233 +7.46(+4.72%)
Jul 18, 2022 161.47 162.40 157.35 158.14 53,179 -0.80(-0.50%)
Jul 15, 2022 157.51 159.01 154.51 158.94 74,915 +3.22(+2.07%)
Jul 14, 2022 151.60 155.99 149.91 155.72 71,344 +3.16(+2.07%)
Jul 13, 2022 148.66 153.34 148.10 152.55 44,147 +0.92(+0.61%)
Jul 12, 2022 152.23 153.17 150.14 151.63 41,511 +0.22(+0.14%)
Jul 11, 2022 153.97 154.53 151.23 151.41 35,634 -4.45(-2.86%)
Jul 08, 2022 152.43 156.91 151.87 155.86 50,925 +1.41(+0.91%)
Jul 07, 2022 150.42 155.02 149.77 154.45 95,115 +7.11(+4.82%)
Jul 06, 2022 147.10 148.69 145.39 147.35 109,033 +0.53(+0.36%)
Jul 05, 2022 141.69 146.82 140.40 146.82 79,877 +1.70(+1.17%)
Jul 01, 2022 149.36 149.36 143.47 145.12 102,827 -5.67(-3.76%)
Jun 30, 2022 150.37 153.52 147.96 150.79 68,316 -2.05(-1.34%)
Jun 29, 2022 154.23 154.23 150.60 152.84 79,365 -3.22(-2.06%)
Jun 28, 2022 161.26 162.85 155.96 156.06 41,730 -4.47(-2.79%)
Jun 27, 2022 161.61 162.79 158.80 160.53 76,764 +0.44(+0.27%)
Jun 24, 2022 157.22 161.59 157.09 160.10 96,404 +4.97(+3.20%)
Jun 23, 2022 156.04 156.04 152.60 155.13 68,192 +0.27(+0.17%)
Jun 22, 2022 154.06 156.89 153.45 154.86 42,879 -1.59(-1.02%)
Jun 21, 2022 155.71 158.31 155.40 156.45 75,872 +3.75(+2.46%)
Jun 17, 2022 151.23 153.76 149.24 152.70 79,076 +2.52(+1.68%)
Jun 16, 2022 155.81 156.37 148.76 150.18 93,376 -10.59(-6.59%)
Jun 15, 2022 159.85 163.21 157.25 160.77 108,031 +3.02(+1.91%)
Jun 14, 2022 158.17 159.05 155.87 157.75 57,509 +1.18(+0.75%)
Jun 13, 2022 160.91 163.18 156.20 156.57 140,334 -10.71(-6.40%)
Jun 10, 2022 169.38 171.16 166.58 167.28 76,787 -5.97(-3.45%)
Jun 09, 2022 176.16 179.46 173.15 173.25 60,921 -4.48(-2.52%)
Jun 08, 2022 181.00 181.78 176.81 177.73 54,453 -4.34(-2.38%)
Jun 07, 2022 177.54 182.06 177.09 182.06 36,562 +2.17(+1.21%)
Jun 06, 2022 183.90 184.80 178.92 179.89 63,267 -0.59(-0.32%)
Jun 03, 2022 182.50 183.06 179.78 180.47 62,476 -5.66(-3.04%)
Jun 02, 2022 178.73 186.13 178.51 186.13 84,430 +6.89(+3.84%)
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.