Skip to main content

S&P Semiconductor SPDR (NY: XSD )

229.52 -1.36 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.36 22.46 22.22 22.46 42,170 +0.26(+1.18%)
Mar 29, 2007 22.55 22.55 22.06 22.20 13,694 -0.39(-1.71%)
Mar 28, 2007 22.68 22.72 22.55 22.58 20,650 -0.31(-1.37%)
Mar 27, 2007 22.90 22.97 22.90 22.90 11,303 -0.03(-0.12%)
Mar 26, 2007 22.92 22.99 22.80 22.92 221,286 -0.06(-0.24%)
Mar 23, 2007 22.97 23.06 22.92 22.98 3,695 +0.10(+0.42%)
Mar 22, 2007 23.09 23.09 22.86 22.88 772,329 -0.26(-1.11%)
Mar 21, 2007 22.82 23.21 22.82 23.14 4,564 +0.31(+1.37%)
Mar 20, 2007 22.86 22.91 22.83 22.83 21,520 +0.13(+0.57%)
Mar 19, 2007 22.94 22.98 22.69 22.70 364,753 -0.10(-0.42%)
Mar 16, 2007 23.05 23.05 22.75 22.79 527,349 -0.26(-1.14%)
Mar 15, 2007 23.05 23.10 23.03 23.06 7,173 +0.06(+0.24%)
Mar 14, 2007 23.00 23.10 22.82 23.00 14,346 -0.09(-0.38%)
Mar 13, 2007 23.49 23.42 23.08 23.09 548,217 -0.40(-1.69%)
Mar 12, 2007 23.44 23.57 23.44 23.49 14,129 +0.14(+0.59%)
Mar 09, 2007 23.56 23.56 23.31 23.35 341,711 +0.27(+1.18%)
Mar 08, 2007 23.06 23.14 23.02 23.08 17,824 +0.18(+0.78%)
Mar 07, 2007 22.92 22.94 22.69 22.90 482,787 -0.04(-0.18%)
Mar 06, 2007 22.88 22.96 22.88 22.94 13,477 +0.47(+2.09%)
Mar 05, 2007 22.47 22.88 22.47 22.47 475,614 -0.34(-1.47%)
Mar 02, 2007 23.12 23.14 22.80 22.80 342,581 -0.47(-2.02%)
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.