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, 2010 19.65 19.91 19.28 19.37 291,983 -0.34(-1.73%)
Jun 29, 2010 20.14 20.18 19.56 19.71 105,172 -0.73(-3.57%)
Jun 25, 2010 20.44 20.52 20.09 20.44 55,261 +0.07(+0.34%)
Jun 24, 2010 20.81 20.81 20.34 20.37 54,243 -0.56(-2.69%)
Jun 23, 2010 20.82 21.13 20.56 20.93 237,020 +0.09(+0.44%)
Jun 22, 2010 21.34 21.61 20.79 20.84 260,467 -0.42(-1.96%)
Jun 21, 2010 21.79 21.81 21.12 21.25 177,907 -0.24(-1.10%)
Jun 18, 2010 21.49 21.69 21.41 21.49 115,757 -0.05(-0.25%)
Jun 17, 2010 21.67 21.67 21.20 21.54 156,688 +0.02(+0.11%)
Jun 16, 2010 21.17 21.66 21.10 21.52 410,926 +0.09(+0.43%)
Jun 15, 2010 20.59 21.48 20.59 21.43 249,219 +1.04(+5.08%)
Jun 14, 2010 20.60 20.83 20.39 20.39 216,698 +0.02(+0.09%)
Jun 11, 2010 19.79 20.39 19.79 20.37 263,102 +0.32(+1.61%)
Jun 10, 2010 19.83 20.08 19.72 20.05 411,981 +0.64(+3.30%)
Jun 09, 2010 19.78 20.30 19.36 19.41 778,535 -0.30(-1.54%)
Jun 08, 2010 19.79 19.86 19.22 19.72 518,323 -0.04(-0.21%)
Jun 07, 2010 20.60 20.71 19.69 19.76 759,017 -0.78(-3.81%)
Jun 04, 2010 20.54 21.31 20.45 20.54 267,279 -0.88(-4.09%)
Jun 03, 2010 21.27 21.50 21.07 21.42 574,736 +0.24(+1.11%)
Jun 02, 2010 20.62 21.18 20.54 21.18 236,818 +0.65(+3.19%)
Jun 01, 2010 20.81 21.22 20.53 20.53 905,893 -0.47(-2.24%)
May 28, 2010 21.00 21.38 20.77 21.00 590,361 -0.40(-1.85%)
May 27, 2010 20.94 21.41 20.90 21.39 277,150 +0.91(+4.46%)
May 26, 2010 20.65 21.06 20.43 20.48 756,463 +0.03(+0.16%)
May 25, 2010 19.83 20.47 19.52 20.45 1,092,571 +0.03(+0.16%)
May 24, 2010 20.60 20.93 20.42 20.42 877,942 -0.26(-1.27%)
May 21, 2010 20.00 21.06 19.87 20.68 1,048,205 +0.32(+1.56%)
May 20, 2010 20.19 20.80 20.14 20.36 1,387,341 -0.63(-2.99%)
May 19, 2010 20.79 21.23 20.50 20.99 2,049,389 +0.09(+0.42%)
May 18, 2010 21.79 21.80 20.76 20.90 2,145,049 -0.69(-3.18%)
May 17, 2010 21.31 21.59 20.85 21.59 1,570,484 +0.28(+1.32%)
May 14, 2010 21.31 21.66 20.87 21.31 588,623 -0.62(-2.85%)
May 13, 2010 22.31 22.56 21.83 21.93 697,478 -0.51(-2.27%)
May 12, 2010 21.98 22.46 21.96 22.44 286,166 +0.65(+2.96%)
May 11, 2010 22.15 22.19 21.78 21.79 1,296,800 -0.19(-0.88%)
May 10, 2010 21.72 21.99 21.61 21.99 857,981 +1.07(+5.11%)
May 07, 2010 21.12 21.38 20.13 20.92 1,455,157 +3.41(+19.45%)
May 06, 2010 21.79 23.50 0.0645 17.51 1,564,448 -4.42(-20.15%)
May 05, 2010 21.99 22.33 21.78 21.93 1,179,840 -0.22(-1.00%)
May 04, 2010 22.64 22.66 21.86 22.15 1,325,403 -0.82(-3.59%)
May 03, 2010 22.69 23.13 22.66 22.98 809,890 +0.43(+1.90%)
Apr 30, 2010 23.53 23.53 22.55 22.55 483,939 -1.02(-4.34%)
Apr 29, 2010 23.43 23.57 23.22 23.57 212,825 +0.30(+1.29%)
Apr 28, 2010 23.33 23.48 22.95 23.27 314,090 +0.18(+0.78%)
Apr 27, 2010 23.74 23.80 23.05 23.09 479,458 -0.82(-3.41%)
Apr 26, 2010 23.78 24.04 23.75 23.91 207,346 +0.18(+0.76%)
Apr 23, 2010 23.77 23.77 23.34 23.73 113,576 +0.00(+0.02%)
Apr 22, 2010 23.25 23.76 22.81 23.72 429,791 +0.13(+0.55%)
Apr 21, 2010 24.03 24.13 23.26 23.60 242,633 -0.28(-1.16%)
Apr 20, 2010 23.72 23.95 23.66 23.87 795,610 +0.38(+1.63%)
Apr 19, 2010 23.65 23.75 23.00 23.49 607,402 -0.29(-1.20%)
Apr 16, 2010 24.04 24.04 23.46 23.78 609,337 -0.43(-1.77%)
Apr 15, 2010 24.02 24.27 23.94 24.20 346,168 +0.14(+0.57%)
Apr 14, 2010 23.53 24.07 23.50 24.07 151,283 +0.98(+4.25%)
Apr 13, 2010 22.85 23.12 22.83 23.08 274,123 +0.18(+0.80%)
Apr 12, 2010 22.73 23.01 22.68 22.90 157,675 +0.18(+0.81%)
Apr 09, 2010 22.48 22.72 22.39 22.72 209,794 +0.30(+1.36%)
Apr 08, 2010 22.63 22.63 22.25 22.41 404,108 -0.35(-1.52%)
Apr 07, 2010 22.55 22.87 22.45 22.76 294,301 +0.15(+0.67%)
Apr 06, 2010 22.67 22.69 22.44 22.60 734,490 -0.16(-0.69%)
Apr 05, 2010 22.16 22.80 22.16 22.76 1,001,416 +0.68(+3.09%)
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.