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 (%)
Feb 29, 2012	24.91	24.91	24.38	24.39	46,099	-0.54(-2.16%)
Feb 28, 2012	24.72	25.13	24.72	24.93	71,679	+0.25(+1.00%)
Feb 27, 2012	24.45	24.83	24.19	24.68	76,974	+0.04(+0.17%)
Feb 24, 2012	24.93	24.93	24.60	24.64	9,124	-0.02(-0.09%)
Feb 23, 2012	24.66	24.66	24.28	24.66	52,598	+0.14(+0.59%)
Feb 22, 2012	24.72	24.76	24.49	24.52	77,906	-0.23(-0.93%)
Feb 21, 2012	25.21	25.24	24.69	24.75	101,947	-0.31(-1.23%)
Feb 17, 2012	25.24	25.37	25.02	25.06	112,604	-0.10(-0.39%)
Feb 16, 2012	24.51	25.20	24.51	25.16	45,622	+0.65(+2.67%)
Feb 15, 2012	24.52	24.78	24.46	24.50	42,249	+0.15(+0.60%)
Feb 14, 2012	24.26	24.37	24.13	24.36	155,792	-0.10(-0.40%)
Feb 13, 2012	24.82	24.82	24.15	24.45	12,102	+0.03(+0.13%)
Feb 10, 2012	24.70	24.70	24.32	24.42	22,150	-0.55(-2.19%)
Feb 09, 2012	25.03	25.03	24.69	24.97	25,391	+0.13(+0.51%)
Feb 08, 2012	24.66	25.03	24.61	24.84	52,671	+0.30(+1.24%)
Feb 07, 2012	24.35	24.62	24.23	24.54	36,491	+0.07(+0.31%)
Feb 06, 2012	24.68	24.68	24.38	24.46	31,371	-0.34(-1.38%)
Feb 03, 2012	24.57	24.87	24.50	24.80	63,724	+0.63(+2.61%)
Feb 02, 2012	24.00	24.26	23.90	24.17	41,156	+0.28(+1.15%)

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.