Skip to main content

S&P Semiconductor SPDR (NY: XSD )

225.95 -0.73 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 196.97 198.75 196.28 196.18 81,596 +0.85(+0.44%)
Sep 29, 2021 199.51 199.89 194.74 195.32 40,794 -3.34(-1.68%)
Sep 28, 2021 203.37 203.52 198.62 198.66 143,416 -8.09(-3.91%)
Sep 27, 2021 204.75 207.53 203.99 206.75 67,032 +0.30(+0.14%)
Sep 24, 2021 205.83 207.26 205.12 206.45 42,478 -0.69(-0.34%)
Sep 23, 2021 205.46 207.64 204.74 207.15 35,553 +2.77(+1.36%)
Sep 22, 2021 200.34 204.93 200.28 204.37 111,432 +5.50(+2.77%)
Sep 21, 2021 200.10 200.10 196.22 198.87 35,453 +0.66(+0.34%)
Sep 20, 2021 198.96 199.50 195.22 198.21 93,775 -5.50(-2.70%)
Sep 17, 2021 206.14 206.14 202.42 203.70 43,913 -2.98(-1.44%)
Sep 16, 2021 204.21 207.36 203.21 206.69 65,127 +1.34(+0.65%)
Sep 15, 2021 204.30 205.45 202.13 205.35 26,433 +0.94(+0.46%)
Sep 14, 2021 205.94 206.29 203.62 204.41 44,836 -0.36(-0.17%)
Sep 13, 2021 204.08 204.89 201.34 204.76 48,056 +2.67(+1.32%)
Sep 10, 2021 203.33 205.97 202.00 202.10 58,648 +0.77(+0.38%)
Sep 09, 2021 200.72 203.44 200.72 201.33 36,802 +0.94(+0.47%)
Sep 08, 2021 203.27 203.27 199.17 200.38 50,965 -3.33(-1.63%)
Sep 07, 2021 204.59 205.56 203.09 203.71 38,094 -0.87(-0.43%)
Sep 03, 2021 203.71 205.46 203.71 204.59 31,265 +1.00(+0.49%)
Sep 02, 2021 202.92 204.45 202.83 203.59 32,570 +1.71(+0.85%)
Sep 01, 2021 202.20 202.79 200.94 201.87 29,014 +1.17(+0.58%)
Aug 31, 2021 202.80 203.52 198.98 200.70 33,688 -2.10(-1.04%)
Aug 30, 2021 202.70 203.79 201.06 202.80 49,967 +1.30(+0.64%)
Aug 27, 2021 196.92 201.91 196.02 201.50 50,151 +4.98(+2.54%)
Aug 26, 2021 195.71 198.10 195.28 196.52 68,933 +0.52(+0.27%)
Aug 25, 2021 195.37 197.37 195.37 196.00 35,598 +0.89(+0.46%)
Aug 24, 2021 195.22 196.05 194.50 195.10 37,670 +0.67(+0.35%)
Aug 23, 2021 191.76 194.65 191.45 194.43 40,380 +4.75(+2.50%)
Aug 20, 2021 187.54 189.72 187.12 189.69 166,668 +2.66(+1.42%)
Aug 19, 2021 184.64 188.24 184.17 187.03 49,992 +0.67(+0.36%)
Aug 18, 2021 187.16 188.85 186.11 186.36 26,260 -1.16(-0.62%)
Aug 17, 2021 190.10 190.10 185.63 187.52 41,591 -4.53(-2.36%)
Aug 16, 2021 192.74 192.74 190.73 192.04 39,978 -1.66(-0.86%)
Aug 13, 2021 193.54 194.04 192.58 193.71 26,046 +0.31(+0.16%)
Aug 12, 2021 194.47 194.47 192.33 193.40 54,887 -2.12(-1.08%)
Aug 11, 2021 196.09 196.09 192.21 195.52 37,733 +0.05(+0.03%)
Aug 10, 2021 196.09 196.09 192.56 195.47 22,988 -0.28(-0.14%)
Aug 09, 2021 196.58 196.90 194.41 195.75 82,347 -0.76(-0.39%)
Aug 06, 2021 194.89 197.25 194.04 196.51 24,901 +0.74(+0.38%)
Aug 05, 2021 193.90 196.92 193.90 195.77 31,928 +2.68(+1.39%)
Aug 04, 2021 190.90 193.75 190.86 193.09 42,550 +1.74(+0.91%)
Aug 03, 2021 190.54 191.51 188.01 191.35 27,083 +1.48(+0.78%)
Aug 02, 2021 191.32 193.03 189.83 189.87 35,664 +0.67(+0.36%)
Jul 30, 2021 184.70 189.24 184.70 189.20 48,520 +2.64(+1.41%)
Jul 29, 2021 182.60 187.09 182.60 186.56 56,810 +4.76(+2.62%)
Jul 28, 2021 177.97 182.94 177.97 181.80 57,126 +4.84(+2.74%)
Jul 27, 2021 180.49 180.49 172.76 176.95 110,867 -4.30(-2.37%)
Jul 26, 2021 181.07 182.45 180.26 181.25 32,602 -0.79(-0.44%)
Jul 23, 2021 181.76 182.05 179.35 182.05 47,435 +1.14(+0.63%)
Jul 22, 2021 182.68 182.78 179.42 180.91 95,344 -2.80(-1.53%)
Jul 21, 2021 178.71 183.73 178.71 183.71 45,009 +5.54(+3.11%)
Jul 20, 2021 175.15 179.48 173.44 178.17 73,190 +3.63(+2.08%)
Jul 19, 2021 172.00 175.41 170.83 174.55 156,252 -0.53(-0.30%)
Jul 16, 2021 180.28 180.65 174.96 175.07 48,718 -4.11(-2.29%)
Jul 15, 2021 182.22 182.22 177.35 179.18 91,385 -3.82(-2.09%)
Jul 14, 2021 186.93 187.98 182.77 183.01 90,775 -2.18(-1.18%)
Jul 13, 2021 186.11 186.48 184.65 185.19 89,262 -2.06(-1.10%)
Jul 12, 2021 186.11 187.25 185.00 187.25 31,450 +1.71(+0.92%)
Jul 09, 2021 183.00 185.79 181.66 185.53 47,537 +3.30(+1.81%)
Jul 08, 2021 181.11 183.66 178.34 182.24 80,942 -3.20(-1.73%)
Jul 07, 2021 190.22 190.22 184.44 185.44 78,381 -3.25(-1.72%)
Jul 06, 2021 189.56 189.56 186.16 188.69 37,303 -0.22(-0.12%)
Jul 02, 2021 189.18 189.26 187.87 188.90 148,163 +1.04(+0.55%)
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.