Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Semiconductor SPDR (NY: XSD )

229.52 -1.36 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 231.86 231.90 228.35 229.52 49,299 -1.36(-0.59%)
May 09, 2024 229.56 231.78 228.62 230.88 17,190 +0.77(+0.33%)
May 08, 2024 228.62 230.31 227.46 230.11 26,602 +0.90(+0.39%)
May 07, 2024 230.40 232.21 229.21 229.21 23,776 -0.79(-0.34%)
May 06, 2024 228.34 230.00 227.75 230.00 20,868 +3.89(+1.72%)
May 03, 2024 226.54 228.42 225.04 226.11 24,537 +4.98(+2.25%)
May 02, 2024 219.87 221.91 215.01 221.13 22,331 +3.81(+1.75%)
May 01, 2024 220.83 225.19 216.84 217.32 106,519 -7.18(-3.20%)
Apr 30, 2024 226.79 229.54 224.50 224.50 17,622 -4.14(-1.81%)
Apr 29, 2024 225.46 229.03 224.22 228.64 25,881 +3.95(+1.76%)
Apr 26, 2024 220.40 225.72 220.40 224.69 56,668 +4.06(+1.84%)
Apr 25, 2024 214.50 221.62 214.50 220.63 29,135 +5.09(+2.36%)
Apr 24, 2024 215.52 218.04 213.62 215.54 65,868 +4.84(+2.30%)
Apr 23, 2024 207.43 212.24 207.43 210.70 27,775 +4.08(+1.97%)
Apr 22, 2024 205.09 208.03 203.02 206.62 25,724 +3.03(+1.49%)
Apr 19, 2024 208.58 209.31 202.56 203.59 61,005 -6.58(-3.13%)
Apr 18, 2024 213.58 214.29 210.00 210.17 33,853 -4.27(-1.99%)
Apr 17, 2024 219.95 220.73 214.32 214.44 38,507 -4.78(-2.18%)
Apr 16, 2024 218.37 220.06 216.55 219.22 47,652 +0.54(+0.25%)
Apr 15, 2024 225.59 225.59 217.90 218.68 30,642 -4.48(-2.01%)
Apr 12, 2024 227.27 228.04 222.44 223.16 28,862 -8.24(-3.56%)
Apr 11, 2024 228.10 231.40 225.57 231.40 27,552 +5.30(+2.34%)
Apr 10, 2024 228.74 229.41 225.03 226.10 34,190 -9.28(-3.94%)
Apr 09, 2024 233.02 235.38 232.52 235.38 21,528 +5.02(+2.18%)
Apr 08, 2024 229.79 232.88 229.46 230.36 35,975 +1.97(+0.86%)
Apr 05, 2024 227.08 229.44 225.71 228.39 15,070 +1.18(+0.52%)
Apr 04, 2024 234.11 236.13 226.54 227.21 21,968 -3.61(-1.56%)
Apr 03, 2024 226.21 231.10 226.00 230.82 59,500 +2.12(+0.93%)
Apr 02, 2024 229.95 229.95 227.68 228.70 26,341 -5.16(-2.21%)
Apr 01, 2024 233.04 237.51 233.04 233.86 36,831 +1.76(+0.76%)
Mar 28, 2024 231.47 234.13 231.13 232.10 18,606 +0.83(+0.36%)
Mar 27, 2024 228.06 231.30 227.65 231.27 32,310 +6.10(+2.71%)
Mar 26, 2024 228.50 229.07 225.02 225.17 30,000 -1.03(-0.46%)
Mar 25, 2024 223.93 227.74 223.75 226.20 33,770 -0.38(-0.17%)
Mar 22, 2024 227.56 228.27 225.11 226.58 37,588 -1.59(-0.70%)
Mar 21, 2024 229.38 232.08 228.17 228.17 55,725 +4.97(+2.23%)
Mar 20, 2024 218.19 223.76 216.98 223.20 43,652 +5.10(+2.34%)
Mar 19, 2024 217.97 219.22 214.89 218.10 44,363 -1.42(-0.65%)
Mar 18, 2024 222.60 223.00 219.25 219.52 38,605 -0.23(-0.11%)
Mar 15, 2024 218.92 221.68 218.17 219.75 24,605 -1.72(-0.78%)
Mar 14, 2024 227.09 227.55 219.59 221.47 31,323 -5.44(-2.40%)
Mar 13, 2024 230.67 231.87 226.65 226.91 49,320 -6.46(-2.77%)
Mar 12, 2024 232.89 233.55 229.32 233.37 54,437 +1.93(+0.83%)
Mar 11, 2024 230.41 232.43 229.61 231.44 50,377 -1.51(-0.65%)
Mar 08, 2024 240.46 241.63 232.95 232.95 64,194 -7.11(-2.96%)
Mar 07, 2024 234.54 241.19 233.92 240.05 58,398 +8.16(+3.52%)
Mar 06, 2024 229.97 235.14 229.30 231.90 78,077 +5.65(+2.50%)
Mar 05, 2024 228.61 229.30 224.62 226.25 35,380 -5.46(-2.36%)
Mar 04, 2024 234.12 234.12 231.26 231.71 56,536 -0.26(-0.11%)
Mar 01, 2024 225.94 233.51 225.73 231.97 158,126 +8.42(+3.77%)
Feb 29, 2024 221.59 223.93 219.79 223.55 41,329 +5.13(+2.35%)
Feb 28, 2024 218.84 219.51 217.20 218.42 34,439 -1.54(-0.70%)
Feb 27, 2024 222.09 222.92 219.83 219.96 33,658 -0.69(-0.31%)
Feb 26, 2024 219.55 221.97 219.34 220.65 59,091 +2.57(+1.18%)
Feb 23, 2024 221.67 221.68 217.02 218.08 50,352 -3.63(-1.64%)
Feb 22, 2024 223.25 223.25 220.92 221.71 52,137 +4.86(+2.24%)
Feb 21, 2024 214.32 216.85 213.67 216.85 80,528 -0.46(-0.21%)
Feb 20, 2024 216.99 217.62 214.54 217.31 30,493 -2.35(-1.07%)
Feb 16, 2024 222.97 223.42 219.12 219.66 34,971 -3.71(-1.66%)
Feb 15, 2024 225.29 225.74 223.01 223.37 39,022 -0.17(-0.08%)
Feb 14, 2024 220.79 223.62 220.65 223.54 34,872 +5.34(+2.45%)
Feb 13, 2024 217.94 221.83 216.15 218.20 58,960 -8.24(-3.64%)
Feb 12, 2024 226.01 229.36 225.60 226.44 45,915 +0.74(+0.33%)
Feb 09, 2024 222.07 226.01 221.98 225.70 53,874 +5.32(+2.41%)
Feb 08, 2024 215.26 221.92 215.26 220.38 48,763 +6.11(+2.85%)
Feb 07, 2024 212.70 214.98 210.65 214.27 87,382 +3.85(+1.83%)
Feb 06, 2024 212.30 212.82 208.49 210.43 59,012 -1.85(-0.87%)
Feb 05, 2024 211.09 213.63 209.09 212.27 65,281 +1.67(+0.79%)
Feb 02, 2024 209.25 211.01 208.27 210.60 72,487 +0.20(+0.10%)
Feb 01, 2024 210.72 211.25 207.68 210.41 70,252 -0.14(-0.07%)
Jan 31, 2024 212.26 215.96 210.49 210.54 48,830 -4.26(-1.98%)
Jan 30, 2024 219.25 219.29 214.36 214.80 63,780 -5.41(-2.46%)
Jan 29, 2024 217.25 220.30 214.91 220.21 122,281 +3.62(+1.67%)
Jan 26, 2024 219.60 220.48 216.38 216.59 53,508 -6.01(-2.70%)
Jan 25, 2024 228.61 228.61 221.92 222.60 61,740 -2.31(-1.03%)
Jan 24, 2024 228.51 228.51 224.28 224.91 43,643 -1.81(-0.80%)
Jan 23, 2024 225.90 227.37 224.92 226.72 31,855 +2.12(+0.94%)
Jan 22, 2024 223.11 225.52 222.46 224.60 36,002 +3.73(+1.69%)
Jan 19, 2024 216.90 221.13 215.47 220.87 119,738 +6.66(+3.11%)
Jan 18, 2024 212.49 214.24 210.76 214.21 49,900 +6.37(+3.06%)
Jan 17, 2024 208.05 208.78 204.75 207.85 54,069 -2.43(-1.16%)
Jan 16, 2024 209.34 212.14 207.31 210.28 44,230 +0.23(+0.11%)
Jan 12, 2024 212.87 214.35 209.54 210.04 24,483 -1.91(-0.90%)
Jan 11, 2024 213.01 214.58 208.97 211.95 29,910 -1.14(-0.53%)
Jan 10, 2024 214.68 215.17 209.74 213.09 92,031 -1.45(-0.68%)
Jan 09, 2024 212.32 216.46 211.62 214.54 51,345 -0.37(-0.17%)
Jan 08, 2024 209.07 215.46 209.07 214.91 77,121 +6.59(+3.16%)
Jan 05, 2024 207.65 210.79 207.18 208.33 48,645 +0.53(+0.26%)
Jan 04, 2024 207.02 209.93 206.00 207.80 48,115 -3.66(-1.73%)
Jan 03, 2024 214.07 214.35 210.84 211.45 39,777 -6.64(-3.04%)
Jan 02, 2024 221.86 221.86 216.36 218.09 62,346 -6.62(-2.95%)
Dec 29, 2023 228.13 228.19 224.55 224.71 22,281 -3.48(-1.52%)
Dec 28, 2023 229.09 229.63 227.76 228.19 42,003 -0.79(-0.35%)
Dec 27, 2023 230.04 230.04 227.60 228.98 25,593 -0.23(-0.10%)
Dec 26, 2023 226.32 230.33 226.32 229.21 59,402 +3.65(+1.62%)
Dec 22, 2023 225.15 226.82 224.34 225.56 29,865 +1.24(+0.55%)
Dec 21, 2023 222.25 224.62 221.51 224.32 49,895 +7.10(+3.27%)
Dec 20, 2023 222.99 224.66 217.21 217.22 97,023 -7.36(-3.28%)
Dec 19, 2023 224.05 226.02 223.22 224.58 34,845 +1.36(+0.61%)
Dec 18, 2023 223.68 224.06 220.92 223.22 46,841 -0.76(-0.34%)
Dec 15, 2023 224.47 226.60 223.01 223.98 117,712 +0.27(+0.12%)
Dec 14, 2023 217.63 224.01 217.63 223.71 88,309 +8.85(+4.12%)
Dec 13, 2023 209.97 215.31 208.10 214.86 38,311 +5.04(+2.40%)
Dec 12, 2023 209.58 209.97 208.34 209.81 78,836 -0.45(-0.21%)
Dec 11, 2023 206.61 211.03 206.61 210.26 49,381 +4.73(+2.30%)
Dec 08, 2023 202.00 206.51 202.00 205.53 37,657 +2.96(+1.46%)
Dec 07, 2023 199.46 203.16 198.61 202.57 58,155 +5.00(+2.53%)
Dec 06, 2023 200.81 202.13 197.43 197.57 82,496 -0.93(-0.47%)
Dec 05, 2023 199.50 199.56 197.00 198.50 35,023 -2.72(-1.35%)
Dec 04, 2023 199.98 201.29 197.76 201.22 57,588 -0.52(-0.26%)
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.