Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Semiconductor SPDR (NY: XSD )

224.69 +4.06 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 231.47 234.13 231.13 232.10 18,606 +0.83(+0.36%)
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%)
Jan 02, 2024 221.86 221.86 216.36 218.09 62,346 -6.62(-2.95%)
Dec 29, 2023 228.13 228.19 224.55 224.71 22,281 -3.48(-1.52%)
Dec 28, 2023 229.09 229.63 227.76 228.19 42,003 -0.79(-0.35%)
Dec 27, 2023 230.04 230.04 227.60 228.98 25,593 -0.23(-0.10%)
Dec 26, 2023 226.32 230.33 226.32 229.21 59,402 +3.65(+1.62%)
Dec 22, 2023 225.15 226.82 224.34 225.56 29,865 +1.24(+0.55%)
Dec 21, 2023 222.25 224.62 221.51 224.32 49,895 +7.10(+3.27%)
Dec 20, 2023 222.99 224.66 217.21 217.22 97,023 -7.36(-3.28%)
Dec 19, 2023 224.05 226.02 223.22 224.58 34,845 +1.36(+0.61%)
Dec 18, 2023 223.68 224.06 220.92 223.22 46,841 -0.76(-0.34%)
Dec 15, 2023 224.47 226.60 223.01 223.98 117,712 +0.27(+0.12%)
Dec 14, 2023 217.63 224.01 217.63 223.71 88,309 +8.85(+4.12%)
Dec 13, 2023 209.97 215.31 208.10 214.86 38,311 +5.04(+2.40%)
Dec 12, 2023 209.58 209.97 208.34 209.81 78,836 -0.45(-0.21%)
Dec 11, 2023 206.61 211.03 206.61 210.26 49,381 +4.73(+2.30%)
Dec 08, 2023 202.00 206.51 202.00 205.53 37,657 +2.96(+1.46%)
Dec 07, 2023 199.46 203.16 198.61 202.57 58,155 +5.00(+2.53%)
Dec 06, 2023 200.81 202.13 197.43 197.57 82,496 -0.93(-0.47%)
Dec 05, 2023 199.50 199.56 197.00 198.50 35,023 -2.72(-1.35%)
Dec 04, 2023 199.98 201.29 197.76 201.22 57,588 -0.52(-0.26%)
Dec 01, 2023 198.14 201.91 196.46 201.74 46,052 +2.62(+1.31%)
Nov 30, 2023 201.56 201.56 197.47 199.12 51,217 -1.36(-0.68%)
Nov 29, 2023 200.40 204.06 200.20 200.48 67,452 +2.86(+1.45%)
Nov 28, 2023 197.16 198.46 195.76 197.62 53,869 -0.74(-0.37%)
Nov 27, 2023 197.63 199.80 196.76 198.36 31,477 -0.24(-0.12%)
Nov 24, 2023 197.69 198.93 197.69 198.60 12,288 +0.47(+0.24%)
Nov 22, 2023 198.83 200.96 197.76 198.13 32,399 +1.27(+0.64%)
Nov 21, 2023 199.59 199.60 195.96 196.86 39,149 -4.69(-2.33%)
Nov 20, 2023 197.75 202.03 197.75 201.56 66,056 +3.78(+1.91%)
Nov 17, 2023 197.06 198.05 195.90 197.77 48,935 +1.97(+1.01%)
Nov 16, 2023 195.70 196.63 194.19 195.80 38,535 -1.19(-0.60%)
Nov 15, 2023 195.44 199.45 194.66 196.99 69,172 +3.06(+1.58%)
Nov 14, 2023 189.47 194.11 189.47 193.94 61,469 +10.23(+5.57%)
Nov 13, 2023 183.35 184.03 181.39 183.71 33,416 -1.17(-0.63%)
Nov 10, 2023 180.13 185.57 179.05 184.88 48,078 +8.08(+4.57%)
Nov 09, 2023 181.37 182.51 176.63 176.79 68,144 -3.35(-1.86%)
Nov 08, 2023 180.84 181.72 179.13 180.14 39,234 -0.79(-0.44%)
Nov 07, 2023 179.58 182.38 179.58 180.93 27,821 +0.61(+0.34%)
Nov 06, 2023 181.74 182.16 178.69 180.32 42,632 -1.35(-0.74%)
Nov 03, 2023 177.61 182.69 177.49 181.67 39,989 +6.10(+3.48%)
Nov 02, 2023 174.22 176.12 171.47 175.57 97,698 +5.42(+3.19%)
Nov 01, 2023 169.23 170.23 166.74 170.14 60,028 +0.55(+0.32%)
Oct 31, 2023 166.77 169.90 164.81 169.59 58,779 +3.02(+1.81%)
Oct 30, 2023 169.94 170.25 164.80 166.58 71,216 -4.44(-2.60%)
Oct 27, 2023 172.51 173.05 170.33 171.02 64,206 +0.47(+0.27%)
Oct 26, 2023 171.72 173.76 169.79 170.55 120,639 -0.40(-0.23%)
Oct 25, 2023 176.05 176.64 170.45 170.95 69,221 -7.52(-4.21%)
Oct 24, 2023 177.62 179.17 176.15 178.47 52,208 +2.34(+1.33%)
Oct 23, 2023 177.34 179.32 175.69 176.14 41,321 -2.63(-1.47%)
Oct 20, 2023 181.53 182.42 178.54 178.76 80,144 -2.98(-1.64%)
Oct 19, 2023 186.70 187.17 181.06 181.74 77,124 -4.20(-2.26%)
Oct 18, 2023 187.43 188.02 185.40 185.94 95,496 -4.48(-2.35%)
Oct 17, 2023 187.50 192.19 186.04 190.42 74,856 -0.50(-0.26%)
Oct 16, 2023 187.57 191.36 187.57 190.92 29,350 +4.12(+2.20%)
Oct 13, 2023 194.40 194.40 186.56 186.80 40,384 -8.23(-4.22%)
Oct 12, 2023 197.26 197.90 193.50 195.03 25,620 -1.88(-0.95%)
Oct 11, 2023 197.18 198.02 194.88 196.91 25,522 +0.56(+0.28%)
Oct 10, 2023 193.29 198.00 192.89 196.35 53,981 +3.47(+1.80%)
Oct 09, 2023 192.66 193.40 190.56 192.89 51,840 -1.60(-0.82%)
Oct 06, 2023 188.66 195.20 188.56 194.48 40,633 +4.44(+2.33%)
Oct 05, 2023 192.07 192.88 188.89 190.05 33,323 -2.28(-1.18%)
Oct 04, 2023 191.23 193.07 189.92 192.33 26,925 +1.71(+0.90%)
Oct 03, 2023 193.56 196.01 189.79 190.62 42,753 -4.97(-2.54%)
Oct 02, 2023 195.49 197.69 193.47 195.59 122,118 -0.18(-0.09%)
Sep 29, 2023 197.69 198.28 194.76 195.77 63,775 +0.86(+0.44%)
Sep 28, 2023 191.12 197.01 190.76 194.91 71,814 +3.27(+1.70%)
Sep 27, 2023 191.82 192.25 189.05 191.65 54,955 +1.83(+0.96%)
Sep 26, 2023 191.95 192.14 189.46 189.82 48,839 -3.72(-1.92%)
Sep 25, 2023 190.92 193.62 192.12 193.53 104,572 +1.16(+0.60%)
Sep 22, 2023 192.15 193.57 191.70 192.38 25,602 +2.31(+1.21%)
Sep 21, 2023 191.97 192.65 190.06 190.07 49,720 -4.21(-2.16%)
Sep 20, 2023 198.41 198.73 194.17 194.27 45,347 -3.00(-1.52%)
Sep 19, 2023 198.48 199.04 195.82 197.27 141,890 -1.50(-0.75%)
Sep 18, 2023 198.00 200.55 197.76 198.77 80,809 -0.42(-0.21%)
Sep 15, 2023 202.57 202.80 198.59 199.19 45,798 -4.67(-2.29%)
Sep 14, 2023 202.51 204.28 200.55 203.86 32,085 +3.85(+1.93%)
Sep 13, 2023 200.04 202.03 199.35 200.00 29,705 -0.19(-0.09%)
Sep 12, 2023 199.81 203.20 199.81 200.19 74,076 -1.45(-0.72%)
Sep 11, 2023 205.26 205.81 200.09 201.64 37,988 -1.08(-0.53%)
Sep 08, 2023 204.06 204.53 201.98 202.72 29,222 -1.57(-0.77%)
Sep 07, 2023 206.02 206.22 202.17 204.29 39,459 -6.16(-2.93%)
Sep 06, 2023 212.04 213.57 208.63 210.44 65,614 -1.57(-0.74%)
Sep 05, 2023 212.39 213.72 210.43 212.01 69,359 -1.84(-0.86%)
Sep 01, 2023 213.84 214.91 212.25 213.85 41,099 +1.13(+0.53%)
Aug 31, 2023 210.43 213.59 210.43 212.72 48,957 +2.38(+1.13%)
Aug 30, 2023 209.04 211.79 207.23 210.34 48,118 -0.34(-0.16%)
Aug 29, 2023 204.14 211.25 204.14 210.69 57,810 +5.34(+2.60%)
Aug 28, 2023 204.90 206.31 203.82 205.34 37,196 +2.65(+1.30%)
Aug 25, 2023 201.75 203.80 198.73 202.70 39,705 +1.13(+0.56%)
Aug 24, 2023 212.07 212.25 201.29 201.57 68,085 -7.54(-3.60%)
Aug 23, 2023 202.93 210.11 202.61 209.11 66,251 +4.86(+2.38%)
Aug 22, 2023 207.04 207.73 203.12 204.25 34,003 -0.59(-0.29%)
Aug 21, 2023 201.11 205.21 200.94 204.84 62,774 +4.47(+2.23%)
Aug 18, 2023 197.77 201.36 197.49 200.36 65,209 +0.39(+0.19%)
Aug 17, 2023 203.27 203.27 199.77 199.97 63,015 -3.44(-1.69%)
Aug 16, 2023 207.10 208.18 203.37 203.42 41,564 -4.35(-2.09%)
Aug 15, 2023 210.69 210.69 207.67 207.77 41,485 -3.90(-1.84%)
Aug 14, 2023 206.09 211.75 205.25 211.67 52,093 +4.58(+2.21%)
Aug 11, 2023 208.33 208.89 206.41 207.09 45,942 -3.61(-1.71%)
Aug 10, 2023 213.90 215.98 209.53 210.71 95,559 -1.54(-0.72%)
Aug 09, 2023 215.84 215.84 210.78 212.24 57,142 -3.62(-1.68%)
Aug 08, 2023 216.46 216.46 212.92 215.87 45,200 -3.92(-1.78%)
Aug 07, 2023 219.44 220.19 217.40 219.79 28,576 +1.39(+0.64%)
Aug 04, 2023 217.26 221.65 215.24 218.40 48,062 +0.01(+0.00%)
Aug 03, 2023 215.31 219.27 214.59 218.39 41,668 +0.75(+0.34%)
Aug 02, 2023 223.59 223.76 216.41 217.64 79,021 -8.95(-3.95%)
Aug 01, 2023 225.72 227.07 222.90 226.59 54,965 -1.97(-0.86%)
Jul 31, 2023 227.35 229.02 227.35 228.56 105,675 +2.47(+1.09%)
Jul 28, 2023 226.26 226.41 224.01 226.09 55,751 +4.56(+2.06%)
Jul 27, 2023 224.91 226.21 220.43 221.52 126,394 +0.16(+0.07%)
Jul 26, 2023 221.51 223.42 218.79 221.36 88,352 -4.22(-1.87%)
Jul 25, 2023 222.89 226.76 222.89 225.59 45,651 +4.15(+1.88%)
Jul 24, 2023 222.62 224.22 220.94 221.43 106,369 -1.04(-0.47%)
Jul 21, 2023 223.23 224.52 221.34 222.47 59,451 +1.77(+0.80%)
Jul 20, 2023 226.00 226.64 219.75 220.71 84,703 -8.35(-3.65%)
Jul 19, 2023 232.24 232.56 228.59 229.06 56,283 -2.47(-1.07%)
Jul 18, 2023 230.58 232.12 228.76 231.53 58,681 +0.36(+0.16%)
Jul 17, 2023 225.80 232.33 224.61 231.16 72,099 +5.87(+2.61%)
Jul 14, 2023 231.24 231.24 224.41 225.30 79,043 -6.06(-2.62%)
Jul 13, 2023 228.43 231.68 227.53 231.35 38,031 +5.14(+2.27%)
Jul 12, 2023 224.60 226.85 224.30 226.22 57,162 +4.43(+2.00%)
Jul 11, 2023 221.77 221.86 218.33 221.78 52,823 +0.81(+0.37%)
Jul 10, 2023 216.27 221.14 216.27 220.97 58,601 +5.23(+2.42%)
Jul 07, 2023 214.99 218.84 214.71 215.75 50,776 +1.92(+0.90%)
Jul 06, 2023 213.33 214.59 211.34 213.83 54,037 -3.23(-1.49%)
Jul 05, 2023 221.76 222.45 217.06 217.06 60,642 -5.36(-2.41%)
Jul 03, 2023 221.87 223.51 219.58 222.42 23,803 +1.56(+0.70%)
Jun 30, 2023 219.74 221.76 219.00 220.87 55,157 +3.71(+1.71%)
Jun 29, 2023 215.84 217.24 214.45 217.15 66,097 +2.56(+1.20%)
Jun 28, 2023 212.66 216.14 212.24 214.59 84,141 -1.56(-0.72%)
Jun 27, 2023 208.62 216.25 207.96 216.14 78,221 +7.77(+3.73%)
Jun 26, 2023 208.46 212.01 208.19 208.38 51,630 +1.18(+0.57%)
Jun 23, 2023 208.55 209.30 206.79 207.20 51,243 -5.11(-2.41%)
Jun 22, 2023 209.60 212.82 208.67 212.31 56,951 +1.27(+0.60%)
Jun 21, 2023 213.89 214.77 210.24 211.04 84,361 -4.08(-1.90%)
Jun 20, 2023 216.01 217.59 213.57 215.13 104,574 -1.94(-0.89%)
Jun 16, 2023 220.49 220.82 216.27 217.06 122,855 -1.33(-0.61%)
Jun 15, 2023 218.34 219.76 217.37 218.39 87,773 +40.10(+22.50%)
May 08, 2023 177.49 178.51 175.67 178.28 65,143 +0.63(+0.35%)
May 05, 2023 174.14 178.16 173.15 177.65 240,523 +3.59(+2.06%)
May 04, 2023 175.46 175.46 173.08 174.06 83,407 -3.51(-1.98%)
May 03, 2023 178.58 180.64 177.19 177.57 148,180 -1.43(-0.80%)
May 02, 2023 179.79 181.56 177.67 179.00 224,976 -0.68(-0.38%)
May 01, 2023 178.20 180.50 178.20 179.68 373,811 +1.90(+1.07%)
Apr 28, 2023 175.98 177.92 174.92 177.78 468,358 +1.74(+0.99%)
Apr 27, 2023 179.30 179.30 172.44 176.05 162,201 -6.10(-3.35%)
Apr 26, 2023 183.06 184.50 181.19 182.15 76,591 +0.46(+0.25%)
Apr 25, 2023 188.00 188.04 181.67 181.69 139,966 -7.60(-4.01%)
Apr 24, 2023 190.28 191.10 188.09 189.29 69,172 -1.52(-0.79%)
Apr 21, 2023 190.95 191.25 188.44 190.81 76,546 -0.89(-0.46%)
Apr 20, 2023 191.31 194.70 190.30 191.70 73,232 -1.97(-1.01%)
Apr 19, 2023 193.94 194.27 192.53 193.66 55,779 -2.51(-1.28%)
Apr 18, 2023 196.87 198.49 194.49 196.18 63,291 +0.57(+0.29%)
Apr 17, 2023 193.39 195.61 192.00 195.61 62,356 +1.39(+0.71%)
Apr 14, 2023 195.10 197.26 192.24 194.22 47,288 -1.28(-0.65%)
Apr 13, 2023 193.83 196.38 192.50 195.50 69,475 +2.59(+1.34%)
Apr 12, 2023 199.59 199.65 192.84 192.90 89,696 -5.20(-2.62%)
Apr 11, 2023 200.98 201.07 197.73 198.10 75,964 -1.56(-0.78%)
Apr 10, 2023 193.96 199.76 193.29 199.66 104,073 +4.44(+2.27%)
Apr 06, 2023 194.93 196.56 192.99 195.22 238,484 -0.96(-0.49%)
Apr 05, 2023 198.15 198.15 194.24 196.18 153,139 -3.62(-1.81%)
Apr 04, 2023 205.43 205.43 198.45 199.80 232,159 -4.96(-2.42%)
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.