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 (%)
Dec 29, 2017		67.75	67.75	67.75	0	-0.67(-0.98%)
Dec 28, 2017	68.72	68.72	68.28	68.42	57,785	+0.05(+0.07%)
Dec 27, 2017	68.18	68.71	68.12	68.38	53,444	+0.23(+0.34%)
Dec 26, 2017	68.05	68.19	67.46	68.14	27,419	-0.59(-0.86%)
Dec 22, 2017	69.01	69.01	68.65	68.73	31,819	-0.43(-0.62%)
Dec 21, 2017	69.62	69.62	69.07	69.16	57,084	-0.26(-0.38%)
Dec 20, 2017	69.82	69.85	69.06	69.42	45,719	+0.26(+0.38%)
Dec 19, 2017	69.59	69.91	68.88	69.16	56,953	-0.61(-0.88%)
Dec 18, 2017	68.75	69.82	68.75	69.77	250,874	+1.58(+2.32%)
Dec 15, 2017	67.33	68.44	67.23	68.19	171,233	+1.00(+1.48%)
Dec 14, 2017	67.33	67.69	67.05	67.19	52,772	-0.04(-0.06%)
Dec 13, 2017	67.47	67.90	67.23	67.23	174,818	+0.07(+0.10%)
Dec 12, 2017	67.48	67.63	67.12	67.16	49,978	-0.32(-0.47%)
Dec 11, 2017	67.42	67.92	67.11	67.48	292,918	+0.31(+0.46%)
Dec 08, 2017	67.94	68.14	67.13	67.17	77,352	-0.02(-0.03%)
Dec 07, 2017	66.79	67.39	66.49	67.19	91,659	+0.88(+1.33%)
Dec 06, 2017	65.86	66.58	65.71	66.31	118,915	-0.06(-0.09%)
Dec 05, 2017	66.25	67.41	65.73	66.37	127,651	-0.10(-0.15%)
Dec 04, 2017	68.92	68.92	66.22	66.47	287,356	-1.75(-2.57%)

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.