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 (%)
May 28, 2021 177.13 177.84 176.35 177.09 18,807 +0.90(+0.51%)
May 27, 2021 174.39 176.96 173.96 176.19 34,257 +1.76(+1.01%)
May 26, 2021 172.78 174.51 172.48 174.43 38,873 +1.84(+1.07%)
May 25, 2021 173.52 174.66 171.67 172.58 58,102 +0.06(+0.03%)
May 24, 2021 170.69 173.26 170.40 172.52 107,711 +3.57(+2.11%)
May 21, 2021 171.71 171.71 168.57 168.96 32,143 -0.80(-0.47%)
May 20, 2021 166.73 170.39 166.73 169.76 60,106 +4.17(+2.52%)
May 19, 2021 158.29 165.97 158.29 165.59 157,017 +3.65(+2.25%)
May 18, 2021 163.62 165.12 161.88 161.94 85,796 -0.66(-0.41%)
May 17, 2021 161.72 162.61 159.42 162.61 69,029 -0.62(-0.38%)
May 14, 2021 160.77 164.32 158.85 163.23 55,206 +5.03(+3.18%)
May 13, 2021 159.32 161.78 155.79 158.20 114,586 +1.10(+0.70%)
May 12, 2021 161.39 162.47 156.76 157.10 162,805 -7.60(-4.61%)
May 11, 2021 157.58 165.11 157.02 164.70 133,702 +1.20(+0.73%)
May 10, 2021 172.22 172.22 163.39 163.50 139,277 -9.65(-5.57%)
May 07, 2021 171.60 174.22 171.36 173.15 76,391 +3.32(+1.95%)
May 06, 2021 169.96 170.48 167.03 169.83 58,141 -0.54(-0.32%)
May 05, 2021 170.49 172.57 168.77 170.37 250,786 +1.36(+0.80%)
May 04, 2021 170.40 170.93 166.34 169.02 108,912 -3.15(-1.83%)
May 03, 2021 176.10 176.17 171.92 172.17 171,254 -2.99(-1.71%)
Apr 30, 2021 178.99 179.45 174.74 175.16 173,117 -7.47(-4.09%)
Apr 29, 2021 186.56 186.56 180.42 182.63 266,445 -2.04(-1.11%)
Apr 28, 2021 186.79 187.13 184.14 184.67 69,876 -2.88(-1.54%)
Apr 27, 2021 190.31 190.31 187.14 187.55 54,458 -1.54(-0.81%)
Apr 26, 2021 186.16 189.48 185.58 189.09 81,951 +3.72(+2.01%)
Apr 23, 2021 181.24 186.24 181.24 185.36 53,398 +5.82(+3.24%)
Apr 22, 2021 182.08 183.73 178.95 179.54 82,585 -2.56(-1.40%)
Apr 21, 2021 175.90 182.15 175.07 182.09 96,866 +5.63(+3.19%)
Apr 20, 2021 179.91 180.08 175.06 176.47 124,087 -4.24(-2.35%)
Apr 19, 2021 184.26 185.06 178.89 180.71 150,629 -4.92(-2.65%)
Apr 16, 2021 186.51 186.76 184.83 185.63 86,407 +0.37(+0.20%)
Apr 15, 2021 184.84 185.80 182.81 185.26 111,199 +2.78(+1.53%)
Apr 14, 2021 183.62 186.05 181.91 182.48 102,454 -1.04(-0.57%)
Apr 13, 2021 184.69 185.48 181.67 183.52 136,545 -0.44(-0.24%)
Apr 12, 2021 186.24 186.24 182.71 183.97 80,835 -2.82(-1.51%)
Apr 09, 2021 187.27 187.33 185.53 186.79 69,650 -1.66(-0.88%)
Apr 08, 2021 188.57 188.71 186.24 188.45 77,079 +2.48(+1.33%)
Apr 07, 2021 188.49 188.62 185.03 185.98 172,574 -2.28(-1.21%)
Apr 06, 2021 189.26 190.35 186.80 188.25 80,590 -1.85(-0.97%)
Apr 05, 2021 190.52 190.66 187.55 190.11 191,108 +2.76(+1.48%)
Apr 01, 2021 184.26 187.34 183.68 187.34 97,409 +6.27(+3.46%)
Mar 31, 2021 177.49 182.82 177.49 181.07 163,228 +5.93(+3.38%)
Mar 30, 2021 172.93 175.91 171.63 175.15 63,648 +1.34(+0.77%)
Mar 29, 2021 177.76 178.09 172.07 173.81 172,401 -5.36(-2.99%)
Mar 26, 2021 172.89 179.22 172.26 179.17 150,505 +7.11(+4.13%)
Mar 25, 2021 168.98 172.63 165.96 172.06 212,968 +0.57(+0.34%)
Mar 24, 2021 179.26 179.26 171.40 171.48 186,364 -4.65(-2.64%)
Mar 23, 2021 184.03 184.03 175.18 176.13 132,871 -7.61(-4.14%)
Mar 22, 2021 183.35 185.90 181.22 183.74 136,521 +2.42(+1.33%)
Mar 19, 2021 178.55 182.46 176.39 181.32 268,422 +3.05(+1.71%)
Mar 18, 2021 184.01 184.73 178.05 178.27 95,209 -8.62(-4.61%)
Mar 17, 2021 182.81 188.16 180.16 186.89 104,033 +1.92(+1.04%)
Mar 16, 2021 185.28 188.09 183.53 184.97 149,357 +1.31(+0.71%)
Mar 15, 2021 181.70 183.75 179.62 183.66 215,945 +3.32(+1.84%)
Mar 12, 2021 178.57 180.60 177.25 180.34 116,235 -1.55(-0.85%)
Mar 11, 2021 178.24 182.07 178.16 181.90 193,749 +8.86(+5.12%)
Mar 10, 2021 177.84 178.88 172.95 173.03 189,003 -1.92(-1.10%)
Mar 09, 2021 171.21 176.43 170.64 174.95 190,976 +9.95(+6.03%)
Mar 08, 2021 173.29 174.75 164.83 165.00 201,008 -8.41(-4.85%)
Mar 05, 2021 172.26 173.77 162.60 173.41 201,165 +4.33(+2.56%)
Mar 04, 2021 177.88 178.24 166.76 169.08 335,283 -10.04(-5.61%)
Mar 03, 2021 185.29 186.64 178.81 179.12 150,472 -5.86(-3.17%)
Mar 02, 2021 192.20 192.20 184.99 184.99 178,185 -6.58(-3.44%)
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.