Skip to main content

S&P Semiconductor SPDR (NY: XSD )

231.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 228.06 231.30 227.65 231.27 32,310 +6.10(+2.71%)
Mar 26, 2024 228.50 229.07 225.02 225.17 30,000 -1.03(-0.46%)
Mar 25, 2024 223.93 227.74 223.75 226.20 33,770 -0.38(-0.17%)
Mar 22, 2024 227.56 228.27 225.11 226.58 37,588 -1.59(-0.70%)
Mar 21, 2024 229.38 232.08 228.17 228.17 55,725 +4.97(+2.23%)
Mar 20, 2024 218.19 223.76 216.98 223.20 43,652 +5.10(+2.34%)
Mar 19, 2024 217.97 219.22 214.89 218.10 44,363 -1.42(-0.65%)
Mar 18, 2024 222.60 223.00 219.25 219.52 38,605 -0.23(-0.11%)
Mar 15, 2024 218.92 221.68 218.17 219.75 24,605 -1.72(-0.78%)
Mar 14, 2024 227.09 227.55 219.59 221.47 31,323 -5.44(-2.40%)
Mar 13, 2024 230.67 231.87 226.65 226.91 49,320 -6.46(-2.77%)
Mar 12, 2024 232.89 233.55 229.32 233.37 54,437 +1.93(+0.83%)
Mar 11, 2024 230.41 232.43 229.61 231.44 50,377 -1.51(-0.65%)
Mar 08, 2024 240.46 241.63 232.95 232.95 64,194 -7.11(-2.96%)
Mar 07, 2024 234.54 241.19 233.92 240.05 58,398 +8.16(+3.52%)
Mar 06, 2024 229.97 235.14 229.30 231.90 78,077 +5.65(+2.50%)
Mar 05, 2024 228.61 229.30 224.62 226.25 35,380 -5.46(-2.36%)
Mar 04, 2024 234.12 234.12 231.26 231.71 56,536 -0.26(-0.11%)
Mar 01, 2024 225.94 233.51 225.73 231.97 158,126 +8.42(+3.77%)
Feb 29, 2024 221.59 223.93 219.79 223.55 41,329 +5.13(+2.35%)
Feb 28, 2024 218.84 219.51 217.20 218.42 34,439 -1.54(-0.70%)
Feb 27, 2024 222.09 222.92 219.83 219.96 33,658 -0.69(-0.31%)
Feb 26, 2024 219.55 221.97 219.34 220.65 59,091 +2.57(+1.18%)
Feb 23, 2024 221.67 221.68 217.02 218.08 50,352 -3.63(-1.64%)
Feb 22, 2024 223.25 223.25 220.92 221.71 52,137 +4.86(+2.24%)
Feb 21, 2024 214.32 216.85 213.67 216.85 80,528 -0.46(-0.21%)
Feb 20, 2024 216.99 217.62 214.54 217.31 30,493 -2.35(-1.07%)
Feb 16, 2024 222.97 223.42 219.12 219.66 34,971 -3.71(-1.66%)
Feb 15, 2024 225.29 225.74 223.01 223.37 39,022 -0.17(-0.08%)
Feb 14, 2024 220.79 223.62 220.65 223.54 34,872 +5.34(+2.45%)
Feb 13, 2024 217.94 221.83 216.15 218.20 58,960 -8.24(-3.64%)
Feb 12, 2024 226.01 229.36 225.60 226.44 45,915 +0.74(+0.33%)
Feb 09, 2024 222.07 226.01 221.98 225.70 53,874 +5.32(+2.41%)
Feb 08, 2024 215.26 221.92 215.26 220.38 48,763 +6.11(+2.85%)
Feb 07, 2024 212.70 214.98 210.65 214.27 87,382 +3.85(+1.83%)
Feb 06, 2024 212.30 212.82 208.49 210.43 59,012 -1.85(-0.87%)
Feb 05, 2024 211.09 213.63 209.09 212.27 65,281 +1.67(+0.79%)
Feb 02, 2024 209.25 211.01 208.27 210.60 72,487 +0.20(+0.10%)
Feb 01, 2024 210.72 211.25 207.68 210.41 70,252 -0.14(-0.07%)
Jan 31, 2024 212.26 215.96 210.49 210.54 48,830 -4.26(-1.98%)
Jan 30, 2024 219.25 219.29 214.36 214.80 63,780 -5.41(-2.46%)
Jan 29, 2024 217.25 220.30 214.91 220.21 122,281 +3.62(+1.67%)
Jan 26, 2024 219.60 220.48 216.38 216.59 53,508 -6.01(-2.70%)
Jan 25, 2024 228.61 228.61 221.92 222.60 61,740 -2.31(-1.03%)
Jan 24, 2024 228.51 228.51 224.28 224.91 43,643 -1.81(-0.80%)
Jan 23, 2024 225.90 227.37 224.92 226.72 31,855 +2.12(+0.94%)
Jan 22, 2024 223.11 225.52 222.46 224.60 36,002 +3.73(+1.69%)
Jan 19, 2024 216.90 221.13 215.47 220.87 119,738 +6.66(+3.11%)
Jan 18, 2024 212.49 214.24 210.76 214.21 49,900 +6.37(+3.06%)
Jan 17, 2024 208.05 208.78 204.75 207.85 54,069 -2.43(-1.16%)
Jan 16, 2024 209.34 212.14 207.31 210.28 44,230 +0.23(+0.11%)
Jan 12, 2024 212.87 214.35 209.54 210.04 24,483 -1.91(-0.90%)
Jan 11, 2024 213.01 214.58 208.97 211.95 29,910 -1.14(-0.53%)
Jan 10, 2024 214.68 215.17 209.74 213.09 92,031 -1.45(-0.68%)
Jan 09, 2024 212.32 216.46 211.62 214.54 51,345 -0.37(-0.17%)
Jan 08, 2024 209.07 215.46 209.07 214.91 77,121 +6.59(+3.16%)
Jan 05, 2024 207.65 210.79 207.18 208.33 48,645 +0.53(+0.26%)
Jan 04, 2024 207.02 209.93 206.00 207.80 48,115 -3.66(-1.73%)
Jan 03, 2024 214.07 214.35 210.84 211.45 39,777 -6.64(-3.04%)
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.