Skip to main content

S&P Semiconductor SPDR (NY: XSD )

232.10 +0.83 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 182.09 183.26 177.08 177.92 750,727 -3.66(-2.01%)
Jan 28, 2021 180.36 182.38 178.36 181.58 81,494 +3.91(+2.20%)
Jan 27, 2021 183.42 183.42 176.45 177.66 164,084 -9.46(-5.06%)
Jan 26, 2021 189.37 189.37 185.62 187.13 97,819 -1.50(-0.79%)
Jan 25, 2021 192.14 193.41 184.82 188.62 144,032 -1.33(-0.70%)
Jan 22, 2021 190.23 190.23 188.68 189.95 68,027 -0.91(-0.48%)
Jan 21, 2021 189.36 191.52 187.65 190.86 70,395 +3.13(+1.67%)
Jan 20, 2021 190.22 191.19 187.18 187.73 115,091 -0.22(-0.12%)
Jan 19, 2021 184.48 188.10 184.48 187.95 106,102 +6.57(+3.62%)
Jan 15, 2021 185.79 185.79 180.35 181.38 198,027 -4.72(-2.53%)
Jan 14, 2021 183.16 187.12 182.89 186.10 77,949 +3.94(+2.16%)
Jan 13, 2021 183.58 183.58 181.70 182.16 40,008 -0.48(-0.26%)
Jan 12, 2021 182.98 184.20 181.51 182.64 192,127 +0.86(+0.47%)
Jan 11, 2021 177.40 182.94 177.40 181.78 68,659 +2.63(+1.47%)
Jan 08, 2021 183.01 183.55 177.11 179.15 116,071 -1.16(-0.64%)
Jan 07, 2021 176.90 180.59 176.90 180.31 174,308 +6.49(+3.73%)
Jan 06, 2021 170.42 176.90 170.42 173.82 237,015 +2.76(+1.62%)
Jan 05, 2021 167.61 171.06 167.61 171.06 397,784 +2.84(+1.69%)
Jan 04, 2021 170.67 174.09 166.60 168.21 674,988 -0.99(-0.59%)
Dec 31, 2020 169.20 169.20 169.20 63,393 +1.06(+0.63%)
Dec 30, 2020 164.63 168.23 164.63 168.14 63,393 +4.31(+2.63%)
Dec 29, 2020 167.67 167.67 162.34 163.83 47,888 -2.99(-1.79%)
Dec 28, 2020 169.18 170.01 166.71 166.83 36,461 -0.12(-0.07%)
Dec 24, 2020 166.99 166.99 165.59 166.94 17,965 +0.82(+0.49%)
Dec 23, 2020 167.55 167.75 166.12 166.12 48,442 -0.56(-0.34%)
Dec 22, 2020 164.78 166.97 164.56 166.69 25,579 +2.56(+1.56%)
Dec 21, 2020 162.46 164.38 161.13 164.13 40,902 -0.11(-0.07%)
Dec 18, 2020 164.88 166.23 163.25 164.24 54,737 +0.07(+0.04%)
Dec 17, 2020 164.21 164.27 163.04 164.17 36,542 +1.20(+0.74%)
Dec 16, 2020 164.18 164.18 161.35 162.97 39,950 -0.62(-0.38%)
Dec 15, 2020 161.46 163.98 161.37 163.60 70,801 +4.10(+2.57%)
Dec 14, 2020 158.76 160.36 158.73 159.50 51,317 +2.38(+1.51%)
Dec 11, 2020 157.60 158.81 155.60 157.12 45,143 -1.44(-0.91%)
Dec 10, 2020 156.84 159.78 156.48 158.57 31,736 +0.46(+0.29%)
Dec 09, 2020 163.69 164.29 157.29 158.11 151,035 -5.78(-3.53%)
Dec 08, 2020 162.23 164.17 161.97 163.90 28,757 +1.56(+0.96%)
Dec 07, 2020 162.55 162.66 161.40 162.34 35,480 +0.28(+0.18%)
Dec 04, 2020 158.50 162.10 158.11 162.06 39,790 +4.16(+2.64%)
Dec 03, 2020 158.48 159.78 157.73 157.89 37,045 +0.15(+0.09%)
Dec 02, 2020 156.28 158.18 155.86 157.75 29,061 +0.72(+0.46%)
Dec 01, 2020 157.12 158.13 156.32 157.02 53,437 +1.19(+0.76%)
Nov 30, 2020 154.99 155.84 151.68 155.84 43,104 +1.53(+0.99%)
Nov 27, 2020 153.28 155.27 153.28 154.31 31,307 +2.10(+1.38%)
Nov 25, 2020 152.81 152.86 151.35 152.21 33,226 -0.57(-0.38%)
Nov 24, 2020 152.26 152.86 150.03 152.78 37,342 +2.02(+1.34%)
Nov 23, 2020 149.84 150.83 148.82 150.76 39,293 +2.11(+1.42%)
Nov 20, 2020 148.51 150.53 148.41 148.66 33,428 +0.37(+0.25%)
Nov 19, 2020 144.10 148.29 144.10 148.29 49,386 +3.56(+2.46%)
Nov 18, 2020 146.60 147.35 144.69 144.72 83,645 -1.71(-1.17%)
Nov 17, 2020 146.32 146.90 144.77 146.44 37,580 -0.69(-0.47%)
Nov 16, 2020 145.47 147.31 145.07 147.13 138,099 +2.81(+1.95%)
Nov 13, 2020 144.14 145.81 143.39 144.32 38,275 +1.52(+1.07%)
Nov 12, 2020 145.23 145.23 141.92 142.79 28,650 -2.27(-1.56%)
Nov 11, 2020 142.52 145.39 142.52 145.06 35,206 +4.77(+3.40%)
Nov 10, 2020 143.39 144.35 139.93 140.29 45,291 -4.19(-2.90%)
Nov 09, 2020 150.86 151.08 144.40 144.48 90,279 -2.09(-1.43%)
Nov 06, 2020 144.16 146.96 143.56 146.57 42,214 +2.38(+1.65%)
Nov 05, 2020 140.98 144.51 140.94 144.19 320,028 +6.72(+4.89%)
Nov 04, 2020 135.78 137.80 133.48 137.47 213,495 +3.65(+2.73%)
Nov 03, 2020 132.81 134.59 132.81 133.81 101,897 +2.63(+2.01%)
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.