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 (%)
Jun 30, 2017 60.34 60.57 59.50 59.65 93,773 -0.51(-0.85%)
Jun 29, 2017 61.20 61.20 59.12 60.16 59,627 -1.35(-2.20%)
Jun 28, 2017 60.87 61.57 60.32 61.51 52,547 +1.19(+1.97%)
Jun 27, 2017 61.67 61.67 60.27 60.32 144,668 -1.60(-2.58%)
Jun 26, 2017 62.94 63.13 61.61 61.92 53,343 -0.41(-0.65%)
Jun 23, 2017 61.72 62.64 61.40 62.33 56,181 +0.60(+0.97%)
Jun 22, 2017 61.58 62.05 61.09 61.73 52,350 +0.34(+0.55%)
Jun 21, 2017 60.95 61.47 60.78 61.39 217,847 +0.87(+1.44%)
Jun 20, 2017 61.48 61.67 60.50 60.52 66,623 -0.83(-1.36%)
Jun 19, 2017 60.72 61.37 60.19 61.35 31,875 +1.27(+2.11%)
Jun 16, 2017 60.27 60.75 59.82 60.08 25,753 -0.26(-0.44%)
Jun 15, 2017 59.89 60.48 59.80 60.34 149,235 -0.51(-0.84%)
Jun 14, 2017 61.97 61.97 60.24 60.86 483,076 -0.88(-1.42%)
Jun 13, 2017 61.98 62.54 61.16 61.74 119,500 +0.25(+0.41%)
Jun 12, 2017 61.19 61.84 59.86 61.48 272,246 -0.43(-0.70%)
Jun 09, 2017 65.16 65.24 60.77 61.92 172,053 -2.79(-4.31%)
Jun 08, 2017 63.71 64.72 63.27 64.71 117,194 +1.41(+2.23%)
Jun 07, 2017 63.37 63.70 62.97 63.30 71,594 +0.16(+0.26%)
Jun 06, 2017 62.40 63.57 62.37 63.14 54,215 +0.45(+0.72%)
Jun 05, 2017 62.72 63.20 62.50 62.68 69,741 -0.10(-0.15%)
Jun 02, 2017 62.80 62.91 62.24 62.78 177,429 +0.25(+0.40%)
Jun 01, 2017 62.54 62.56 62.10 62.53 179,714 +0.18(+0.29%)
May 31, 2017 62.97 63.11 61.90 62.34 60,643 -0.16(-0.26%)
May 30, 2017 62.19 62.75 62.19 62.51 65,588 +0.45(+0.73%)
May 26, 2017 61.92 62.07 61.40 62.05 58,766 +0.08(+0.12%)
May 25, 2017 62.08 62.46 61.80 61.98 61,157 +0.24(+0.39%)
May 24, 2017 61.37 61.83 61.22 61.74 159,052 +0.73(+1.20%)
May 23, 2017 61.28 61.28 60.61 61.00 27,958 -0.27(-0.44%)
May 22, 2017 60.62 61.29 60.60 61.27 60,809 +1.08(+1.80%)
May 19, 2017 59.84 60.49 59.81 60.19 95,647 +0.84(+1.42%)
May 18, 2017 58.40 59.51 58.16 59.35 264,374 +0.93(+1.59%)
May 17, 2017 60.52 60.97 58.37 58.42 259,268 -3.07(-4.99%)
May 16, 2017 60.69 61.50 60.41 61.49 111,825 +1.03(+1.71%)
May 15, 2017 59.65 60.57 59.39 60.46 51,667 +1.23(+2.07%)
May 12, 2017 59.36 59.38 58.88 59.23 68,209 -0.08(-0.13%)
May 11, 2017 58.84 59.65 58.48 59.31 104,354 +0.22(+0.38%)
May 10, 2017 58.61 59.23 58.48 59.09 86,938 +0.96(+1.64%)
May 09, 2017 57.19 58.23 57.19 58.13 170,417 +1.14(+2.00%)
May 08, 2017 57.15 57.29 56.90 56.99 157,994 -0.14(-0.25%)
May 05, 2017 56.81 57.14 56.40 57.14 25,556 +0.50(+0.89%)
May 04, 2017 56.84 56.90 56.36 56.64 48,620 -0.11(-0.19%)
May 03, 2017 56.48 56.89 56.40 56.74 229,363 -0.05(-0.09%)
May 02, 2017 57.40 57.40 56.62 56.79 155,213 -0.92(-1.59%)
May 01, 2017 57.46 57.72 56.97 57.71 200,648 +0.37(+0.64%)
Apr 28, 2017 58.54 58.68 57.30 57.34 201,436 -1.24(-2.11%)
Apr 27, 2017 58.30 58.61 58.18 58.58 85,010 +0.66(+1.13%)
Apr 26, 2017 58.51 58.51 57.47 57.92 150,665 -0.85(-1.45%)
Apr 25, 2017 58.45 58.93 58.45 58.77 141,494 +0.56(+0.96%)
Apr 24, 2017 58.12 58.33 57.87 58.21 101,603 +0.92(+1.60%)
Apr 21, 2017 57.38 57.48 56.85 57.29 211,913 -0.33(-0.57%)
Apr 20, 2017 57.13 57.68 56.84 57.62 56,722 +0.86(+1.51%)
Apr 19, 2017 57.05 57.38 56.73 56.76 22,447 +0.02(+0.03%)
Apr 18, 2017 56.13 56.76 56.02 56.74 115,343 +0.36(+0.63%)
Apr 17, 2017 55.86 56.42 55.83 56.38 111,124 +0.68(+1.21%)
Apr 13, 2017 55.98 56.60 55.69 55.71 56,788 -0.46(-0.83%)
Apr 12, 2017 57.01 57.01 56.09 56.17 56,544 -0.93(-1.62%)
Apr 11, 2017 57.24 57.24 56.17 57.10 339,351 -0.53(-0.92%)
Apr 10, 2017 57.62 57.94 57.38 57.63 27,371 -0.00(-0.00%)
Apr 07, 2017 57.04 57.93 57.04 57.63 77,632 +0.44(+0.78%)
Apr 06, 2017 56.78 57.30 56.31 57.19 59,452 +0.30(+0.53%)
Apr 05, 2017 57.71 57.93 56.86 56.89 65,839 -0.60(-1.04%)
Apr 04, 2017 57.41 57.89 57.31 57.49 33,358 -0.22(-0.38%)
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.