Skip to main content

S&P Semiconductor SPDR (NY: XSD )

232.10 +0.83 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 24.98 25.30 24.91 25.18 17,342 +0.27(+1.08%)
Jun 26, 2013 24.98 25.06 24.75 24.91 355,173 +0.17(+0.67%)
Jun 25, 2013 24.53 24.74 24.36 24.74 35,956 +0.44(+1.83%)
Jun 24, 2013 24.57 24.57 24.11 24.30 62,922 -0.47(-1.91%)
Jun 21, 2013 24.81 24.91 24.48 24.77 159,799 +0.10(+0.40%)
Jun 20, 2013 25.03 25.06 24.59 24.67 247,289 -0.73(-2.88%)
Jun 19, 2013 25.74 25.76 25.37 25.40 297,328 -0.28(-1.08%)
Jun 18, 2013 25.29 25.73 25.29 25.68 73,121 +0.44(+1.74%)
Jun 17, 2013 25.20 25.38 25.09 25.24 87,741 +0.33(+1.32%)
Jun 14, 2013 24.96 25.11 24.83 24.91 17,814 -0.08(-0.30%)
Jun 13, 2013 24.43 25.02 24.30 24.99 24,590 +0.55(+2.24%)
Jun 12, 2013 25.09 25.09 24.40 24.44 69,456 -0.46(-1.84%)
Jun 11, 2013 25.22 25.35 24.90 24.90 80,421 -0.70(-2.73%)
Jun 10, 2013 25.45 25.62 25.40 25.60 44,827 +0.23(+0.89%)
Jun 07, 2013 25.38 25.38 25.17 25.37 7,938 +0.15(+0.58%)
Jun 06, 2013 25.20 25.43 24.90 25.22 46,575 +0.03(+0.11%)
Jun 05, 2013 25.36 25.54 25.12 25.20 48,426 -0.38(-1.47%)
Jun 04, 2013 25.93 25.95 25.44 25.57 344,541 +0.02(+0.06%)
Jun 03, 2013 25.60 25.75 25.21 25.56 404,351 -0.02(-0.06%)
May 31, 2013 25.75 25.96 25.57 25.57 63,668 -0.14(-0.53%)
May 30, 2013 25.20 25.74 25.20 25.71 57,485 +0.62(+2.48%)
May 29, 2013 24.88 25.21 24.83 25.09 82,833 +0.08(+0.30%)
May 28, 2013 25.21 25.30 24.93 25.01 56,200 +0.18(+0.72%)
May 24, 2013 24.89 24.90 24.65 24.83 65,958 -0.07(-0.28%)
May 23, 2013 24.58 24.95 24.45 24.90 131,639 -0.06(-0.25%)
May 22, 2013 25.64 25.72 24.83 24.96 224,760 -0.56(-2.20%)
May 21, 2013 25.63 25.64 25.46 25.53 131,998 +0.04(+0.17%)
May 20, 2013 25.36 25.62 25.35 25.48 157,643 +0.18(+0.73%)
May 17, 2013 25.13 25.33 25.08 25.30 79,936 +0.33(+1.32%)
May 16, 2013 25.01 25.26 24.96 24.97 93,561 -0.17(-0.66%)
May 15, 2013 24.95 25.21 24.92 25.13 118,990 +0.40(+1.62%)
May 13, 2013 24.83 24.90 24.71 24.73 25,161 -0.16(-0.64%)
May 10, 2013 24.67 24.91 24.64 24.89 91,512 +0.38(+1.54%)
May 09, 2013 24.34 24.63 24.34 24.52 142,968 +0.11(+0.46%)
May 08, 2013 24.00 24.41 24.00 24.40 262,501 +0.34(+1.43%)
May 07, 2013 24.35 24.35 23.91 24.06 211,779 -0.14(-0.58%)
May 06, 2013 23.98 24.35 23.98 24.20 892,879 +0.32(+1.32%)
May 03, 2013 23.69 24.02 23.38 23.89 436,822 +0.51(+2.18%)
May 02, 2013 23.18 23.41 23.02 23.38 286,063 +0.36(+1.56%)
May 01, 2013 23.30 23.38 22.97 23.02 383,300 -0.31(-1.32%)
Apr 30, 2013 23.03 23.33 22.98 23.32 170,882 +0.32(+1.38%)
Apr 29, 2013 22.77 23.09 22.77 23.01 79,323 +0.29(+1.29%)
Apr 26, 2013 22.82 22.97 22.68 22.72 65,854 -0.25(-1.09%)
Apr 25, 2013 22.84 23.10 22.84 22.97 92,085 +0.30(+1.31%)
Apr 24, 2013 22.56 22.72 22.38 22.67 556,465 +0.22(+0.98%)
Apr 23, 2013 22.15 22.49 22.12 22.45 1,052,546 +0.50(+2.26%)
Apr 22, 2013 21.74 22.05 21.36 21.95 386,291 +0.31(+1.42%)
Apr 19, 2013 21.60 21.75 21.26 21.65 1,268,589 -0.09(-0.43%)
Apr 18, 2013 22.33 22.41 21.64 21.74 220,649 -0.43(-1.94%)
Apr 17, 2013 22.75 22.75 22.07 22.17 151,971 -0.99(-4.26%)
Apr 16, 2013 22.82 23.15 22.72 23.15 181,243 +0.50(+2.18%)
Apr 15, 2013 23.05 23.11 22.61 22.66 390,894 -0.57(-2.44%)
Apr 12, 2013 23.25 23.30 22.95 23.22 239,573 -0.13(-0.55%)
Apr 11, 2013 23.27 23.55 23.27 23.35 165,020 -0.14(-0.60%)
Apr 10, 2013 23.15 23.49 23.15 23.49 238,305 +0.47(+2.05%)
Apr 09, 2013 22.51 23.15 22.45 23.02 202,519 +0.45(+1.98%)
Apr 08, 2013 22.27 22.57 22.09 22.57 24,898 +0.26(+1.16%)
Apr 05, 2013 22.07 22.31 21.90 22.31 342,861 -0.12(-0.53%)
Apr 04, 2013 22.13 22.44 22.10 22.43 34,565 +0.29(+1.30%)
Apr 03, 2013 22.62 22.62 22.07 22.15 158,795 -0.43(-1.92%)
Apr 02, 2013 22.98 23.01 22.53 22.58 162,525 -0.37(-1.60%)
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.