Indicators

S&P Semiconductor SPDR (NY: XSD )

238.61 +0.15 (+0.06%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.71	22.86	22.71	22.81	1,023,695	+0.03(+0.12%)
Apr 27, 2012	22.57	22.83	22.50	22.78	16,962	+0.15(+0.68%)
Apr 26, 2012	22.30	22.65	22.30	22.63	25,083	+0.31(+1.41%)
Apr 25, 2012	22.20	22.34	22.06	22.31	11,617	+0.50(+2.30%)
Apr 24, 2012	22.11	22.11	21.80	21.81	30,878	-0.15(-0.70%)
Apr 23, 2012	22.17	22.17	21.71	21.97	1,027,356	-0.42(-1.88%)
Apr 20, 2012	22.94	22.95	22.39	22.39	78,472	-0.78(-3.36%)
Apr 19, 2012	23.41	23.82	23.09	23.16	1,118,899	-0.17(-0.72%)
Apr 18, 2012	23.32	23.37	23.15	23.33	23,325	-0.21(-0.88%)
Apr 17, 2012	23.40	23.64	23.40	23.54	47,979	+0.55(+2.40%)
Apr 16, 2012	23.16	23.31	22.79	22.99	993,383	-0.05(-0.22%)
Apr 13, 2012	23.58	23.58	23.04	23.04	79,965	-0.62(-2.61%)
Apr 12, 2012	23.31	23.74	23.30	23.66	26,685	+0.56(+2.41%)
Apr 11, 2012	22.95	23.30	22.95	23.10	45,044	+0.45(+2.01%)
Apr 10, 2012	23.12	23.15	22.63	22.64	86,534	-0.31(-1.35%)
Apr 09, 2012	23.02	23.06	22.84	22.95	148,262	-0.47(-2.02%)
Apr 05, 2012	23.40	23.50	23.31	23.43	124,965	-0.10(-0.42%)
Apr 04, 2012	23.79	23.79	23.28	23.53	63,571	-0.51(-2.14%)
Apr 03, 2012	24.59	24.59	23.97	24.04	389,824	-0.46(-1.89%)

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.