Skip to main content

S&P Semiconductor SPDR (NY: XSD )

258.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 267.51 268.73 258.64 258.64 95,725 -15.34(-5.60%)
Jul 16, 2024 270.38 273.98 268.27 273.98 44,479 +5.18(+1.93%)
Jul 15, 2024 267.22 271.29 266.26 268.80 178,317 +2.71(+1.02%)
Jul 12, 2024 265.52 269.94 263.89 266.09 36,027 +3.10(+1.18%)
Jul 11, 2024 268.92 268.92 262.41 262.99 195,800 -3.36(-1.26%)
Jul 10, 2024 261.80 266.37 261.32 266.35 33,676 +7.17(+2.77%)
Jul 09, 2024 262.01 262.10 258.01 259.18 41,438 -1.51(-0.58%)
Jul 08, 2024 256.77 261.32 256.77 260.69 93,863 +5.45(+2.14%)
Jul 05, 2024 255.70 256.13 253.51 255.24 24,867 +1.25(+0.49%)
Jul 03, 2024 252.63 255.43 251.57 253.99 37,013 +2.42(+0.96%)
Jul 02, 2024 245.79 251.57 245.79 251.57 79,706 +5.00(+2.03%)
Jul 01, 2024 247.15 247.15 242.82 246.57 42,744 -0.91(-0.37%)
Jun 28, 2024 246.79 251.09 245.33 247.48 71,815 +2.64(+1.08%)
Jun 27, 2024 244.46 245.59 242.51 244.84 18,080 -0.53(-0.22%)
Jun 26, 2024 244.73 246.75 243.18 245.37 55,415 +0.18(+0.07%)
Jun 25, 2024 244.99 245.47 241.72 245.19 41,234 +2.14(+0.88%)
Jun 24, 2024 246.21 247.93 243.05 243.05 74,297 -4.92(-1.99%)
Jun 21, 2024 246.53 249.39 244.36 247.97 38,112 +0.24(+0.10%)
Jun 20, 2024 253.34 253.34 246.76 247.74 40,525 -5.52(-2.18%)
Jun 18, 2024 252.94 254.44 252.94 253.25 46,768 +0.31(+0.12%)
Jun 17, 2024 251.93 253.17 248.10 252.94 30,589 +1.86(+0.74%)
Jun 14, 2024 252.25 252.25 250.19 251.08 30,507 -4.28(-1.68%)
Jun 13, 2024 256.84 257.21 253.04 255.36 23,929 -0.67(-0.26%)
Jun 12, 2024 254.66 257.98 253.77 256.03 45,742 +6.87(+2.76%)
Jun 11, 2024 246.82 249.16 244.23 249.16 30,995 +1.10(+0.44%)
Jun 10, 2024 242.26 249.09 241.63 248.06 28,860 +3.81(+1.56%)
Jun 07, 2024 244.98 246.82 243.15 244.26 29,782 -4.82(-1.93%)
Jun 06, 2024 251.52 251.92 248.62 249.07 14,318 -2.19(-0.87%)
Jun 05, 2024 245.04 251.31 244.16 251.26 29,980 +9.40(+3.88%)
Jun 04, 2024 244.72 244.72 240.68 241.87 19,811 -3.69(-1.50%)
Jun 03, 2024 249.09 249.09 233.93 245.56 28,067 -0.14(-0.06%)
May 31, 2024 247.76 248.06 240.54 245.70 27,097 +0.10(+0.04%)
May 30, 2024 244.74 246.78 244.21 245.60 21,706 +1.21(+0.49%)
May 29, 2024 244.47 246.62 244.04 244.39 17,835 -4.71(-1.89%)
May 28, 2024 248.25 250.63 246.37 249.09 36,160 +3.37(+1.37%)
May 24, 2024 243.01 246.56 243.01 245.73 18,540 +5.40(+2.25%)
May 23, 2024 249.22 249.22 238.61 240.33 69,186 -5.29(-2.15%)
May 22, 2024 242.67 246.88 242.57 245.62 39,222 +4.87(+2.02%)
May 21, 2024 238.36 240.98 237.96 240.75 26,318 -0.85(-0.35%)
May 20, 2024 238.80 242.87 238.49 241.60 41,382 +3.12(+1.31%)
May 17, 2024 239.39 240.08 236.48 238.48 12,507 +0.15(+0.06%)
May 16, 2024 239.44 240.56 238.33 238.33 18,482 -1.17(-0.49%)
May 15, 2024 237.73 239.50 234.91 239.50 54,987 +4.84(+2.06%)
May 14, 2024 231.54 234.87 231.54 234.66 34,221 +4.06(+1.76%)
May 13, 2024 230.70 232.62 229.93 230.60 33,758 +1.21(+0.53%)
May 10, 2024 231.73 231.77 228.23 229.40 49,325 -1.36(-0.59%)
May 09, 2024 229.44 231.65 228.50 230.75 17,199 +0.77(+0.33%)
May 08, 2024 228.50 230.19 227.34 229.99 26,616 +0.90(+0.39%)
May 07, 2024 230.28 232.08 229.09 229.09 23,788 -0.79(-0.34%)
May 06, 2024 228.22 229.88 227.63 229.88 20,879 +3.89(+1.72%)
May 03, 2024 226.42 228.30 224.92 225.99 24,550 +4.98(+2.25%)
May 02, 2024 219.75 221.79 214.90 221.01 22,343 +3.81(+1.75%)
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.