Skip to main content

S&P Semiconductor SPDR (NY: XSD )

225.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 91.92 92.45 91.39 92.45 62,530 +0.75(+0.82%)
Oct 30, 2019 92.09 92.19 91.09 91.70 135,372 +0.30(+0.32%)
Oct 29, 2019 92.13 92.56 91.33 91.41 93,786 -0.71(-0.77%)
Oct 28, 2019 91.02 92.29 91.02 92.12 182,354 +1.93(+2.14%)
Oct 25, 2019 89.53 90.47 89.36 90.19 27,419 +0.87(+0.97%)
Oct 24, 2019 88.88 89.43 88.54 89.32 62,927 +1.17(+1.33%)
Oct 23, 2019 88.04 89.01 87.80 88.15 116,785 -1.31(-1.46%)
Oct 22, 2019 90.57 90.61 89.43 89.46 86,353 -0.91(-1.00%)
Oct 21, 2019 89.72 90.70 89.67 90.37 55,927 +1.38(+1.55%)
Oct 18, 2019 89.69 89.91 87.98 88.99 143,902 -0.92(-1.02%)
Oct 17, 2019 90.28 90.60 89.58 89.90 37,448 +0.33(+0.37%)
Oct 16, 2019 90.43 90.77 89.42 89.57 37,465 -1.21(-1.33%)
Oct 15, 2019 89.52 90.97 89.31 90.78 98,505 +1.77(+1.99%)
Oct 14, 2019 89.32 89.32 88.74 89.01 38,179 -0.35(-0.40%)
Oct 11, 2019 89.14 90.24 88.90 89.36 112,827 +1.93(+2.21%)
Oct 10, 2019 86.77 88.45 86.77 87.43 58,637 +0.87(+1.00%)
Oct 09, 2019 86.53 87.10 86.13 86.56 237,989 +1.00(+1.17%)
Oct 08, 2019 87.36 87.36 85.55 85.57 50,922 -2.75(-3.12%)
Oct 07, 2019 89.06 89.44 88.32 88.32 29,635 -0.72(-0.81%)
Oct 04, 2019 87.75 89.06 87.71 89.04 62,557 +1.88(+2.16%)
Oct 03, 2019 85.66 87.32 84.60 87.16 73,821 +1.50(+1.75%)
Oct 02, 2019 86.28 86.65 85.15 85.66 133,232 -1.42(-1.63%)
Oct 01, 2019 89.08 89.87 86.84 87.08 79,923 -1.37(-1.55%)
Sep 30, 2019 88.29 88.70 87.84 88.44 80,708 +0.45(+0.51%)
Sep 27, 2019 90.10 90.23 87.54 87.99 262,721 -2.53(-2.80%)
Sep 26, 2019 91.17 91.46 90.20 90.52 51,653 -0.72(-0.79%)
Sep 25, 2019 89.55 91.46 88.80 91.24 55,657 +1.47(+1.63%)
Sep 24, 2019 92.32 92.53 89.35 89.77 82,119 -2.03(-2.21%)
Sep 23, 2019 90.88 92.37 90.39 91.80 169,869 +1.07(+1.18%)
Sep 20, 2019 92.05 92.05 90.13 90.74 125,080 -1.19(-1.29%)
Sep 19, 2019 92.63 93.28 91.82 91.93 64,215 -0.48(-0.52%)
Sep 18, 2019 92.60 92.64 91.08 92.41 53,054 -0.20(-0.22%)
Sep 17, 2019 92.16 92.74 91.63 92.61 45,236 +0.30(+0.33%)
Sep 16, 2019 92.04 92.65 91.45 92.31 60,052 -0.40(-0.43%)
Sep 13, 2019 92.78 93.41 92.30 92.71 63,455 +0.08(+0.08%)
Sep 12, 2019 92.80 93.06 91.45 92.63 138,879 +0.32(+0.35%)
Sep 11, 2019 90.91 92.44 90.57 92.31 75,516 +1.84(+2.03%)
Sep 10, 2019 90.17 90.47 89.23 90.47 107,601 -0.02(-0.02%)
Sep 09, 2019 90.63 91.43 90.14 90.49 104,026 +0.35(+0.39%)
Sep 06, 2019 89.87 90.45 89.43 90.14 47,998 +0.40(+0.45%)
Sep 05, 2019 88.83 90.83 88.83 89.73 167,688 +2.53(+2.90%)
Sep 04, 2019 86.15 87.21 86.15 87.21 75,969 +2.25(+2.65%)
Sep 03, 2019 85.70 85.90 84.48 84.95 102,889 -1.65(-1.91%)
Aug 30, 2019 87.17 87.40 86.28 86.61 47,388 +0.14(+0.16%)
Aug 29, 2019 86.10 87.04 85.88 86.47 51,202 +1.67(+1.97%)
Aug 28, 2019 83.88 84.94 83.38 84.80 94,742 +0.51(+0.61%)
Aug 27, 2019 85.71 85.91 83.86 84.28 229,599 -0.59(-0.70%)
Aug 26, 2019 85.96 85.96 84.64 84.87 61,142 +0.21(+0.24%)
Aug 23, 2019 87.57 87.96 84.45 84.67 308,633 -3.87(-4.38%)
Aug 22, 2019 89.06 89.15 87.55 88.54 58,821 -0.28(-0.31%)
Aug 21, 2019 89.24 89.24 88.39 88.82 109,958 +0.45(+0.51%)
Aug 20, 2019 88.30 88.82 87.79 88.37 61,000 -0.12(-0.13%)
Aug 19, 2019 89.32 90.05 88.42 88.48 144,582 +1.06(+1.21%)
Aug 16, 2019 86.03 87.54 86.03 87.42 51,455 +2.39(+2.81%)
Aug 15, 2019 85.67 85.67 84.43 85.03 106,859 -0.06(-0.07%)
Aug 14, 2019 85.86 86.36 84.68 85.09 145,508 -2.93(-3.33%)
Aug 13, 2019 85.48 88.64 84.96 88.02 68,638 +2.45(+2.86%)
Aug 12, 2019 86.30 86.78 85.29 85.57 106,709 -1.52(-1.75%)
Aug 09, 2019 88.17 88.17 86.60 87.10 123,148 -1.87(-2.10%)
Aug 08, 2019 87.14 89.04 86.96 88.97 195,268 +2.50(+2.89%)
Aug 07, 2019 84.62 86.54 84.34 86.47 341,055 +1.09(+1.28%)
Aug 06, 2019 85.61 86.55 84.55 85.38 200,543 +1.08(+1.28%)
Aug 05, 2019 85.72 85.72 83.57 84.29 235,900 -3.99(-4.52%)
Aug 02, 2019 89.20 89.46 87.50 88.29 269,685 -1.47(-1.64%)
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.