Skip to main content

S&P Semiconductor SPDR (NY: XSD )

165.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 162.38 165.30 162.38 165.15 117,069 +7.13(+4.51%)
Oct 03, 2022 154.21 159.46 153.91 158.02 84,826 +5.88(+3.86%)
Sep 30, 2022 153.66 157.73 152.02 152.14 56,777 -2.92(-1.88%)
Sep 29, 2022 156.90 156.90 152.75 155.06 39,270 -4.73(-2.96%)
Sep 28, 2022 155.53 160.54 155.14 159.79 73,840 +3.13(+2.00%)
Sep 27, 2022 156.76 158.84 154.35 156.66 56,218 +2.56(+1.66%)
Sep 26, 2022 155.08 158.34 153.59 154.10 116,085 -1.67(-1.07%)
Sep 23, 2022 155.84 157.02 153.17 155.77 78,857 -2.54(-1.60%)
Sep 22, 2022 162.91 163.10 157.29 158.31 47,551 -5.39(-3.29%)
Sep 21, 2022 164.97 170.47 163.70 163.70 46,715 -0.44(-0.27%)
Sep 20, 2022 164.67 165.51 163.08 164.14 25,928 -2.43(-1.46%)
Sep 19, 2022 163.08 167.03 163.08 166.57 34,796 +0.94(+0.57%)
Sep 16, 2022 163.18 165.71 161.82 165.63 55,333 +0.26(+0.16%)
Sep 15, 2022 166.08 168.54 164.04 165.37 58,811 -1.92(-1.15%)
Sep 14, 2022 166.08 167.95 164.43 167.29 32,713 +2.03(+1.23%)
Sep 13, 2022 167.39 168.92 164.81 165.26 44,747 -8.92(-5.12%)
Sep 12, 2022 174.55 174.78 172.01 174.18 109,119 +0.80(+0.46%)
Sep 09, 2022 172.05 174.04 171.71 173.38 22,534 +3.82(+2.25%)
Sep 08, 2022 165.67 170.40 165.01 169.56 55,271 +2.61(+1.56%)
Sep 07, 2022 163.42 167.88 162.82 166.95 24,462 +3.85(+2.36%)
Sep 06, 2022 164.26 164.75 161.24 163.10 45,088 -0.94(-0.57%)
Sep 02, 2022 167.78 168.68 162.96 164.04 48,008 -1.13(-0.68%)
Sep 01, 2022 166.80 166.86 160.11 165.17 76,548 -5.87(-3.43%)
Aug 31, 2022 173.85 173.85 169.50 171.04 119,043 -2.51(-1.45%)
Aug 30, 2022 177.36 178.36 171.64 173.55 218,193 -2.03(-1.16%)
Aug 29, 2022 176.88 179.24 175.21 175.58 70,718 -3.26(-1.82%)
Aug 26, 2022 188.66 188.66 178.81 178.84 53,675 -9.70(-5.14%)
Aug 25, 2022 182.93 188.63 182.93 188.54 47,088 +6.64(+3.65%)
Aug 24, 2022 180.41 182.54 179.58 181.90 61,425 +1.48(+0.82%)
Aug 23, 2022 179.20 183.03 179.20 180.42 36,219 +1.62(+0.91%)
Aug 22, 2022 181.85 182.00 178.30 178.80 73,437 -6.92(-3.73%)
Aug 19, 2022 188.62 188.92 185.10 185.72 63,035 -5.59(-2.92%)
Aug 18, 2022 186.83 192.80 186.83 191.31 214,956 +5.90(+3.18%)
Aug 17, 2022 187.48 187.64 182.86 185.41 52,367 -5.46(-2.86%)
Aug 16, 2022 191.51 192.50 189.72 190.87 83,187 -1.34(-0.70%)
Aug 15, 2022 190.83 193.25 190.09 192.21 70,293 +0.75(+0.39%)
Aug 12, 2022 186.76 191.68 185.81 191.46 57,767 +6.37(+3.44%)
Aug 11, 2022 187.52 190.29 184.96 185.09 73,791 -0.43(-0.23%)
Aug 10, 2022 181.97 185.72 180.08 185.52 104,510 +8.24(+4.65%)
Aug 09, 2022 182.07 182.07 174.96 177.28 123,544 -8.10(-4.37%)
Aug 08, 2022 187.22 188.89 183.28 185.38 74,221 -2.50(-1.33%)
Aug 05, 2022 185.94 190.03 185.48 187.88 42,629 -0.63(-0.33%)
Aug 04, 2022 188.59 189.17 186.31 188.51 108,230 -0.75(-0.40%)
Aug 03, 2022 184.19 189.73 183.98 189.26 94,814 +5.71(+3.11%)
Aug 02, 2022 180.58 185.85 180.58 183.55 69,673 +1.65(+0.91%)
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.