Skip to main content

S&P Semiconductor SPDR (NY: XSD )

248.11 +0.14 (+0.05%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 91.86 92.07 89.35 90.18 104,546 -1.56(-1.70%)
Jul 30, 2019 90.73 91.84 90.53 91.74 44,874 +0.09(+0.10%)
Jul 29, 2019 91.64 91.82 90.65 91.65 63,781 -0.18(-0.19%)
Jul 26, 2019 91.99 92.19 91.69 91.83 92,742 +0.34(+0.38%)
Jul 25, 2019 92.19 92.19 91.25 91.48 113,735 -1.27(-1.37%)
Jul 24, 2019 90.37 92.93 90.37 92.75 114,163 +2.77(+3.08%)
Jul 23, 2019 89.37 89.99 89.09 89.98 135,934 +1.17(+1.32%)
Jul 22, 2019 87.94 89.07 87.94 88.81 72,955 +1.29(+1.47%)
Jul 19, 2019 88.08 88.42 87.52 87.52 63,556 -0.12(-0.13%)
Jul 18, 2019 86.67 87.91 86.61 87.64 51,385 +1.03(+1.19%)
Jul 17, 2019 87.02 87.04 86.44 86.61 32,314 +0.05(+0.06%)
Jul 16, 2019 87.10 87.10 86.12 86.56 45,301 -0.83(-0.95%)
Jul 15, 2019 87.13 87.73 86.85 87.38 53,942 +0.54(+0.62%)
Jul 12, 2019 85.55 86.92 85.41 86.84 88,471 +1.57(+1.85%)
Jul 11, 2019 85.80 85.80 84.81 85.27 50,494 -0.07(-0.08%)
Jul 10, 2019 85.41 86.29 85.02 85.34 70,281 +0.69(+0.81%)
Jul 09, 2019 83.07 84.73 83.07 84.65 125,994 +1.05(+1.26%)
Jul 08, 2019 83.41 83.75 83.23 83.60 53,078 -0.63(-0.75%)
Jul 05, 2019 83.48 84.28 83.20 84.23 43,117 -0.04(-0.05%)
Jul 03, 2019 84.42 84.42 83.71 84.27 33,049 -0.05(-0.06%)
Jul 02, 2019 85.15 85.38 83.91 84.31 81,889 -1.08(-1.27%)
Jul 01, 2019 86.29 87.11 84.75 85.40 207,842 +2.43(+2.93%)
Jun 28, 2019 83.35 83.50 82.61 82.97 120,707 +0.31(+0.38%)
Jun 27, 2019 81.38 82.75 81.38 82.65 90,383 +1.73(+2.14%)
Jun 26, 2019 80.11 81.31 80.11 80.92 77,794 +2.43(+3.09%)
Jun 25, 2019 80.00 80.29 78.49 78.49 188,704 -1.36(-1.70%)
Jun 24, 2019 80.26 80.48 79.85 79.85 43,582 -0.23(-0.29%)
Jun 21, 2019 80.47 80.79 79.89 80.08 49,929 -0.78(-0.96%)
Jun 20, 2019 81.89 82.16 80.56 80.86 68,588 +0.55(+0.68%)
Jun 19, 2019 80.56 80.92 79.92 80.31 103,273 -0.01(-0.01%)
Jun 18, 2019 77.60 80.81 77.60 80.32 153,189 +3.58(+4.67%)
Jun 17, 2019 76.97 77.32 76.66 76.73 41,082 -0.17(-0.22%)
Jun 14, 2019 77.14 77.26 76.66 76.90 91,707 -2.00(-2.54%)
Jun 13, 2019 78.69 79.12 78.46 78.90 65,341 +0.83(+1.07%)
Jun 12, 2019 79.15 79.40 78.04 78.07 406,363 -1.65(-2.07%)
Jun 11, 2019 80.80 80.82 79.24 79.72 92,840 -0.05(-0.06%)
Jun 10, 2019 78.60 80.52 78.51 79.77 98,799 +2.03(+2.61%)
Jun 07, 2019 77.20 77.92 77.07 77.74 159,468 +0.84(+1.10%)
Jun 06, 2019 76.18 77.11 75.73 76.89 60,070 +0.85(+1.12%)
Jun 05, 2019 77.22 77.22 75.15 76.04 225,556 -0.57(-0.74%)
Jun 04, 2019 74.47 76.64 74.29 76.61 139,772 +3.31(+4.51%)
Jun 03, 2019 73.45 74.61 72.87 73.30 122,877 +1.04(+1.44%)
May 31, 2019 72.40 73.34 72.17 72.26 160,996 -1.16(-1.58%)
May 30, 2019 73.19 74.05 72.83 73.42 93,727 +0.54(+0.74%)
May 29, 2019 71.64 73.36 71.37 72.88 264,293 +0.70(+0.97%)
May 28, 2019 73.17 73.25 71.97 72.18 515,262 -0.60(-0.82%)
May 24, 2019 73.50 73.96 72.75 72.78 310,071 -0.13(-0.18%)
May 23, 2019 73.05 73.22 71.97 72.91 153,738 -1.36(-1.84%)
May 22, 2019 74.22 75.08 74.10 74.27 74,311 -0.93(-1.24%)
May 21, 2019 75.32 75.66 74.54 75.20 229,646 +1.62(+2.20%)
May 20, 2019 74.19 74.65 73.06 73.58 167,514 -2.54(-3.34%)
May 17, 2019 77.51 78.41 76.00 76.13 187,591 -2.65(-3.36%)
May 16, 2019 79.49 79.88 78.36 78.78 181,989 -1.82(-2.25%)
May 15, 2019 78.95 81.05 78.95 80.59 94,816 +0.81(+1.02%)
May 14, 2019 78.80 80.03 78.52 79.78 91,315 +1.86(+2.39%)
May 13, 2019 79.88 80.11 77.50 77.91 263,703 -4.46(-5.41%)
May 10, 2019 81.47 82.67 80.35 82.37 149,380 +0.36(+0.44%)
May 09, 2019 81.84 82.38 80.24 82.00 316,922 -1.00(-1.21%)
May 08, 2019 82.95 84.46 82.95 83.01 151,195 -0.27(-0.33%)
May 07, 2019 84.07 84.36 82.33 83.28 366,635 -1.60(-1.89%)
May 06, 2019 83.53 85.08 83.21 84.88 105,356 -1.44(-1.67%)
May 03, 2019 85.88 86.32 85.38 86.32 100,877 +1.01(+1.18%)
May 02, 2019 84.06 86.08 83.99 85.31 176,706 +0.95(+1.13%)
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.