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 (%)
Sep 28, 2012	20.62	20.62	20.39	20.39	82,256	-0.37(-1.79%)
Sep 27, 2012	20.42	20.80	20.34	20.76	51,168	+0.46(+2.29%)
Sep 26, 2012	20.43	20.43	20.04	20.29	436,154	-0.21(-1.03%)
Sep 25, 2012	21.37	21.37	20.49	20.50	126,216	-0.70(-3.30%)
Sep 24, 2012	21.34	21.41	21.15	21.20	63,978	-0.35(-1.62%)
Sep 21, 2012	21.86	21.86	21.55	21.55	70,603	-0.15(-0.71%)
Sep 20, 2012	21.96	21.96	21.60	21.71	33,640	-0.48(-2.16%)
Sep 19, 2012	22.26	22.28	22.18	22.18	27,609	-0.08(-0.38%)
Sep 18, 2012	22.19	22.32	22.15	22.27	20,455	-0.03(-0.13%)
Sep 17, 2012	22.63	22.63	22.19	22.30	76,029	-0.37(-1.61%)
Sep 14, 2012	22.41	22.78	22.41	22.66	15,045	+0.54(+2.46%)
Sep 13, 2012	21.82	22.25	21.73	22.12	104,733	+0.13(+0.60%)
Sep 12, 2012	21.94	22.06	21.80	21.99	78,137	+0.15(+0.71%)
Sep 11, 2012	21.71	21.91	21.68	21.83	74,553	+0.19(+0.87%)
Sep 10, 2012	21.87	21.98	21.62	21.65	43,178	-0.28(-1.28%)
Sep 07, 2012	21.80	21.93	21.70	21.93	117,529	+0.01(+0.06%)
Sep 06, 2012	21.31	21.93	21.27	21.91	68,099	+0.97(+4.63%)
Sep 05, 2012	21.00	21.16	20.93	20.94	16,485	-0.18(-0.87%)

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.