Indicators

S&P Semiconductor SPDR (NY: XSD )

245.86 +5.40 (+2.25%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.69	23.79	23.28	23.37	23,606	-0.20(-0.83%)
Jan 30, 2012	23.48	23.70	23.31	23.57	25,744	-0.24(-1.02%)
Jan 27, 2012	23.62	23.84	23.47	23.81	50,266	+0.05(+0.22%)
Jan 26, 2012	24.13	24.26	23.66	23.76	38,762	-0.13(-0.55%)
Jan 25, 2012	24.02	24.02	23.58	23.89	101,365	+0.07(+0.31%)
Jan 24, 2012	23.47	23.82	23.46	23.82	271,704	+0.25(+1.07%)
Jan 23, 2012	23.63	23.76	23.43	23.57	381,718	-0.02(-0.10%)
Jan 20, 2012	23.26	23.63	23.26	23.59	150,947	+0.24(+1.04%)
Jan 19, 2012	23.13	23.44	23.13	23.35	294,426	+0.29(+1.24%)
Jan 18, 2012	22.27	23.13	22.27	23.06	377,688	+1.29(+5.93%)
Jan 17, 2012	21.88	22.04	21.75	21.77	250,430	+0.10(+0.47%)
Jan 13, 2012	22.02	22.02	21.64	21.67	41,207	-0.53(-2.40%)
Jan 12, 2012	22.04	22.21	21.87	22.20	25,049	+0.19(+0.87%)
Jan 11, 2012	21.73	22.03	21.71	22.01	121,286	+0.15(+0.68%)
Jan 10, 2012	21.94	21.94	21.70	21.86	49,002	+0.23(+1.06%)
Jan 09, 2012	21.32	21.74	21.32	21.63	63,533	+0.42(+1.99%)
Jan 06, 2012	21.28	21.33	21.06	21.21	75,112	-0.11(-0.50%)
Jan 05, 2012	20.79	21.38	20.79	21.32	117,607	+0.41(+1.97%)

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.