Indicators

S&P Semiconductor SPDR (NY: XSD )

243.85 -1.90 (-0.77%)

Streaming Delayed Price Updated: 12:11 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	63.58	63.66	62.80	62.90	245,840	-0.49(-0.78%)
Jul 28, 2017	63.53	63.70	63.09	63.39	44,091	-0.14(-0.21%)
Jul 27, 2017	64.81	64.88	62.83	63.53	139,083	-1.01(-1.56%)
Jul 26, 2017	64.37	64.63	64.30	64.53	64,082	+0.77(+1.21%)
Jul 25, 2017	63.72	63.92	63.14	63.76	48,260	+0.11(+0.17%)
Jul 24, 2017	63.83	63.87	63.47	63.65	16,854	-0.12(-0.18%)
Jul 21, 2017	63.86	63.86	63.43	63.77	21,349	-0.64(-0.99%)
Jul 20, 2017	64.02	64.47	63.63	64.41	29,613	+0.48(+0.76%)
Jul 19, 2017	63.42	63.92	63.33	63.92	45,161	+0.88(+1.40%)
Jul 18, 2017	62.54	63.07	62.35	63.04	53,878	+0.14(+0.22%)
Jul 17, 2017	63.45	63.45	62.75	62.91	58,497	-0.43(-0.67%)
Jul 14, 2017	62.90	63.37	62.29	63.33	124,573	+0.68(+1.08%)
Jul 13, 2017	63.09	63.46	62.44	62.65	56,568	-0.29(-0.46%)
Jul 12, 2017	62.19	63.09	62.19	62.94	142,329	+1.39(+2.26%)
Jul 11, 2017	61.00	61.58	60.89	61.55	24,152	+0.55(+0.90%)
Jul 10, 2017	60.82	61.15	60.46	61.00	39,035	+0.44(+0.72%)
Jul 07, 2017	59.64	60.70	59.57	60.57	67,718	+1.26(+2.12%)
Jul 06, 2017	58.99	59.95	58.94	59.31	85,127	-0.33(-0.55%)
Jul 05, 2017	59.18	59.79	58.95	59.64	145,487	+0.74(+1.26%)

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.