Skip to main content

S&P Semiconductor SPDR (NY: XSD )

235.00 +9.05 (+4.01%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 131.16 131.52 129.14 131.15 40,721 -1.56(-1.18%)
Oct 29, 2020 128.84 133.60 128.84 132.71 49,578 +4.51(+3.52%)
Oct 28, 2020 130.57 131.31 128.20 128.20 53,285 -4.06(-3.07%)
Oct 27, 2020 133.89 133.89 131.89 132.26 23,101 -0.74(-0.56%)
Oct 26, 2020 134.16 135.31 131.18 133.00 69,130 -2.59(-1.91%)
Oct 23, 2020 134.89 135.64 133.88 135.59 77,199 +0.65(+0.48%)
Oct 22, 2020 133.69 135.29 132.62 134.94 58,669 +1.69(+1.27%)
Oct 21, 2020 135.74 135.89 133.22 133.25 83,902 -2.24(-1.65%)
Oct 20, 2020 136.24 136.78 134.99 135.48 41,687 +0.14(+0.10%)
Oct 19, 2020 136.65 138.20 135.15 135.34 175,509 -0.22(-0.16%)
Oct 16, 2020 137.14 137.14 135.56 135.56 26,777 -0.48(-0.36%)
Oct 15, 2020 133.67 136.39 133.04 136.05 43,082 -0.19(-0.14%)
Oct 14, 2020 137.42 137.70 135.65 136.23 37,281 -0.81(-0.59%)
Oct 13, 2020 137.40 137.88 136.49 137.04 37,128 -0.49(-0.35%)
Oct 12, 2020 138.63 138.63 136.61 137.53 46,808 +0.79(+0.58%)
Oct 09, 2020 135.25 137.14 135.25 136.74 77,907 +3.51(+2.64%)
Oct 08, 2020 132.76 133.76 132.47 133.22 39,926 +1.89(+1.44%)
Oct 07, 2020 130.22 131.56 130.22 131.34 48,281 +3.11(+2.42%)
Oct 06, 2020 128.53 131.38 127.85 128.23 73,744 -0.10(-0.08%)
Oct 05, 2020 125.05 128.39 125.05 128.33 61,675 +4.52(+3.65%)
Oct 02, 2020 124.29 126.39 123.80 123.80 42,944 -3.67(-2.88%)
Oct 01, 2020 126.33 127.81 125.88 127.48 97,754 +3.05(+2.45%)
Sep 30, 2020 123.73 125.85 123.70 124.43 80,524 +0.39(+0.31%)
Sep 29, 2020 123.28 124.81 123.10 124.04 68,348 +0.94(+0.76%)
Sep 28, 2020 121.01 123.14 120.76 123.10 279,711 +4.08(+3.43%)
Sep 25, 2020 117.32 119.35 115.97 119.02 54,666 +1.66(+1.42%)
Sep 24, 2020 115.57 118.86 115.01 117.36 40,519 +0.95(+0.82%)
Sep 23, 2020 119.49 119.94 116.28 116.41 24,866 -3.09(-2.58%)
Sep 22, 2020 118.94 119.60 117.17 119.50 19,788 +1.50(+1.27%)
Sep 21, 2020 116.88 118.00 115.86 118.00 136,406 -1.42(-1.19%)
Sep 18, 2020 122.03 122.03 117.89 119.41 33,569 -1.48(-1.23%)
Sep 17, 2020 119.30 121.65 118.89 120.89 41,976 -1.56(-1.28%)
Sep 16, 2020 123.99 124.75 122.43 122.46 50,076 -0.77(-0.63%)
Sep 15, 2020 122.96 124.06 122.85 123.23 42,713 +1.82(+1.50%)
Sep 14, 2020 120.72 121.78 120.06 121.41 22,536 +2.86(+2.41%)
Sep 11, 2020 119.57 120.35 117.68 118.55 32,356 +0.26(+0.22%)
Sep 10, 2020 121.72 122.21 117.79 118.29 56,384 -2.04(-1.69%)
Sep 09, 2020 119.31 121.21 118.72 120.33 104,101 +3.61(+3.09%)
Sep 08, 2020 117.62 120.13 116.63 116.72 63,296 -5.22(-4.28%)
Sep 04, 2020 122.25 123.83 116.91 121.94 102,730 -0.79(-0.64%)
Sep 03, 2020 129.30 129.30 122.12 122.73 128,198 -8.24(-6.29%)
Sep 02, 2020 129.87 131.72 127.55 130.97 95,696 +2.79(+2.18%)
Sep 01, 2020 126.02 128.23 125.39 128.18 53,964 +2.90(+2.31%)
Aug 31, 2020 126.22 126.22 124.50 125.29 33,737 -0.91(-0.72%)
Aug 28, 2020 124.04 126.23 123.93 126.19 43,680 +2.80(+2.27%)
Aug 27, 2020 125.50 125.64 122.69 123.40 103,528 -2.23(-1.78%)
Aug 26, 2020 125.67 126.22 125.23 125.63 21,836 +0.34(+0.27%)
Aug 25, 2020 123.46 125.30 123.26 125.30 52,688 +2.17(+1.77%)
Aug 24, 2020 123.00 123.52 122.32 123.12 30,908 +1.57(+1.29%)
Aug 21, 2020 120.86 121.59 120.52 121.55 53,286 +0.52(+0.43%)
Aug 20, 2020 121.84 122.25 120.63 121.02 51,151 -1.70(-1.39%)
Aug 19, 2020 123.32 124.32 122.41 122.72 77,626 -0.66(-0.54%)
Aug 18, 2020 124.85 124.85 123.27 123.39 19,338 -0.98(-0.79%)
Aug 17, 2020 124.42 124.96 123.88 124.37 62,402 +0.95(+0.77%)
Aug 14, 2020 124.47 124.99 123.07 123.42 16,076 -1.02(-0.82%)
Aug 13, 2020 125.70 125.70 124.01 124.44 31,629 -1.19(-0.94%)
Aug 12, 2020 123.30 125.96 123.13 125.62 57,625 +3.11(+2.54%)
Aug 11, 2020 124.24 124.88 122.17 122.51 69,469 -1.57(-1.27%)
Aug 10, 2020 125.03 125.05 123.15 124.08 32,861 -0.48(-0.39%)
Aug 07, 2020 124.87 126.56 123.00 124.56 40,647 -0.37(-0.29%)
Aug 06, 2020 124.59 125.09 123.88 124.93 28,271 +0.13(+0.10%)
Aug 05, 2020 125.25 125.25 123.54 124.80 46,396 -0.42(-0.34%)
Aug 04, 2020 123.59 125.23 123.14 125.23 85,005 +1.97(+1.60%)
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.