Indicators

S&P Semiconductor SPDR (NY: XSD )

245.75 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	21.41	21.47	21.39	21.40	44,344	-0.09(-0.43%)
Dec 28, 2007	21.58	21.64	21.40	21.49	45,431	-0.04(-0.17%)
Dec 27, 2007	21.91	21.93	21.53	21.53	70,429	-0.40(-1.80%)
Dec 26, 2007	21.76	21.94	21.76	21.92	342,364	+0.13(+0.61%)
Dec 24, 2007	21.70	21.80	21.70	21.79	75,428	+0.12(+0.55%)
Dec 21, 2007	21.71	21.77	21.55	21.67	359,319	+0.15(+0.71%)
Dec 20, 2007	21.35	21.52	21.35	21.52	14,129	+0.27(+1.28%)
Dec 19, 2007	21.11	21.24	21.11	21.24	8,260	+0.19(+0.92%)
Dec 18, 2007	21.19	21.19	20.92	21.05	26,302	-0.03(-0.15%)
Dec 17, 2007	21.58	21.58	21.08	21.08	119,566	-0.66(-3.05%)
Dec 14, 2007	21.73	21.85	21.73	21.75	1,086	-0.20(-0.92%)
Dec 13, 2007	21.89	21.95	21.76	21.95	5,434	-0.07(-0.33%)
Dec 12, 2007	22.24	22.24	21.85	22.02	21,737	+0.15(+0.67%)
Dec 11, 2007	22.50	22.51	21.87	21.87	78,906	-0.43(-1.92%)
Dec 10, 2007	22.21	22.31	22.21	22.30	3,912	+0.12(+0.56%)
Dec 07, 2007	21.96	22.21	21.96	22.18	41,518	+0.05(+0.20%)
Dec 06, 2007	21.94	22.17	21.93	22.13	18,911	+0.25(+1.14%)
Dec 05, 2007	21.73	22.00	21.73	21.88	52,169	+0.57(+2.70%)
Dec 04, 2007	21.39	21.41	21.18	21.31	164,117	-0.12(-0.58%)

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.