S&P Semiconductor SPDR (NY: XSD )

182.90 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 181.46 183.81 181.46 182.90 23,844 +1.58(+0.87%)
Jun 22, 2021 180.24 181.32 179.37 181.32 31,666 +1.10(+0.61%)
Jun 21, 2021 179.49 180.66 178.44 180.22 106,597 +0.89(+0.50%)
Jun 18, 2021 182.02 182.43 177.75 179.33 49,234 -4.65(-2.53%)
Jun 17, 2021 181.58 185.32 181.24 183.98 33,421 +1.73(+0.95%)
Jun 16, 2021 183.05 183.81 180.26 182.25 99,027 -0.19(-0.10%)
Jun 15, 2021 184.11 185.32 182.00 182.44 54,647 -2.26(-1.22%)
Jun 14, 2021 182.16 185.00 181.96 184.70 79,169 +3.03(+1.67%)
Jun 11, 2021 180.54 181.67 180.50 181.67 24,901 +1.36(+0.75%)
Jun 10, 2021 179.20 181.00 178.25 180.31 17,668 +1.90(+1.06%)
Jun 09, 2021 180.34 180.34 178.27 178.41 50,660 -0.96(-0.54%)
Jun 08, 2021 180.03 180.50 176.95 179.37 54,461 +0.59(+0.33%)
Jun 07, 2021 179.22 179.22 177.62 178.78 36,423 -0.87(-0.48%)
Jun 04, 2021 177.06 180.26 177.06 179.65 63,829 +4.32(+2.46%)
Jun 03, 2021 176.67 177.26 174.99 175.33 48,090 -3.30(-1.85%)
Jun 02, 2021 178.09 179.00 177.53 178.63 22,567 +0.63(+0.35%)
Jun 01, 2021 179.86 181.32 176.51 178.00 52,154 -0.76(-0.43%)
May 28, 2021 178.80 179.52 178.01 178.76 18,632 +0.91(+0.51%)
May 27, 2021 176.03 178.63 175.60 177.85 33,937 +1.78(+1.01%)
May 26, 2021 174.41 176.16 174.11 176.07 38,510 +1.86(+1.07%)
May 25, 2021 175.16 176.30 173.29 174.21 57,560 +0.06(+0.03%)
May 24, 2021 172.30 174.89 172.01 174.15 106,705 +3.60(+2.11%)
May 21, 2021 173.33 173.33 170.16 170.55 31,843 -0.81(-0.47%)
May 20, 2021 168.30 172.00 168.30 171.36 59,545 +4.21(+2.52%)
May 19, 2021 159.78 167.54 159.78 167.15 155,551 +3.68(+2.25%)
May 18, 2021 165.16 166.80 163.41 163.47 84,995 -0.67(-0.41%)
May 17, 2021 163.24 164.14 160.92 164.14 68,385 -0.63(-0.38%)
May 14, 2021 162.29 165.87 160.35 164.77 54,691 +5.08(+3.18%)
May 13, 2021 160.82 163.31 157.26 159.69 113,516 +1.11(+0.70%)
May 12, 2021 162.91 164.01 158.24 158.58 161,285 -7.67(-4.61%)
May 11, 2021 159.07 166.67 158.50 166.25 132,454 +1.21(+0.73%)
May 10, 2021 173.84 173.84 164.93 165.04 137,976 -9.74(-5.57%)
May 07, 2021 173.22 175.86 172.98 174.78 75,678 +3.35(+1.95%)
May 06, 2021 171.56 172.09 168.60 171.43 57,598 -0.55(-0.32%)
May 05, 2021 172.10 174.20 170.36 171.98 248,444 +1.37(+0.80%)
May 04, 2021 172.01 172.54 167.91 170.61 107,895 -3.18(-1.83%)
May 03, 2021 177.76 177.83 173.54 173.79 169,655 -3.02(-1.71%)
Apr 30, 2021 180.68 181.15 176.39 176.81 171,500 -7.54(-4.09%)
Apr 29, 2021 188.32 188.32 182.12 184.35 263,957 -2.06(-1.11%)
Apr 28, 2021 188.55 188.89 185.88 186.41 69,224 -2.91(-1.54%)
Apr 27, 2021 192.10 192.10 188.90 189.32 53,950 -1.55(-0.81%)
Apr 26, 2021 187.91 191.27 187.33 190.87 81,186 +3.76(+2.01%)
Apr 23, 2021 182.95 188.00 182.95 187.11 52,900 +5.88(+3.24%)
Apr 22, 2021 183.80 185.46 180.64 181.23 81,814 -2.58(-1.40%)
Apr 21, 2021 177.56 183.87 176.72 183.81 95,962 +5.68(+3.19%)
Apr 20, 2021 181.61 181.78 176.71 178.13 122,928 -4.28(-2.35%)
Apr 19, 2021 186.00 186.80 180.58 182.41 149,222 -4.97(-2.65%)
Apr 16, 2021 188.27 188.52 186.57 187.38 85,600 +0.37(+0.20%)
Apr 15, 2021 186.58 187.55 184.53 187.01 110,161 +2.81(+1.53%)
Apr 14, 2021 185.35 187.80 183.63 184.20 101,497 -1.05(-0.57%)
Apr 13, 2021 186.43 187.23 183.38 185.25 135,270 -0.45(-0.24%)
Apr 12, 2021 188.00 188.00 184.43 185.70 80,080 -2.85(-1.51%)
Apr 09, 2021 189.04 189.10 187.28 188.55 69,000 -1.68(-0.88%)
Apr 08, 2021 190.35 190.49 188.00 190.23 76,359 +2.50(+1.33%)
Apr 07, 2021 190.27 190.40 186.77 187.73 170,962 -2.30(-1.21%)
Apr 06, 2021 191.05 192.15 188.56 190.03 79,838 -1.87(-0.97%)
Apr 05, 2021 192.32 192.46 189.32 191.90 189,323 +2.79(+1.48%)
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.