Indicators

S&P Semiconductor SPDR (NY: XSD )

241.08 +2.47 (+1.04%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.87	18.87	18.57	18.83	219,176	+0.11(+0.56%)
Nov 27, 2009	18.42	18.88	18.36	18.73	62,486	-0.28(-1.45%)
Nov 25, 2009	19.02	19.06	18.95	19.00	67,540	+0.03(+0.15%)
Nov 24, 2009	18.90	19.02	18.72	18.98	176,057	+0.25(+1.33%)
Nov 23, 2009	18.75	18.99	18.65	18.73	134,650	+0.17(+0.89%)
Nov 20, 2009	18.54	18.59	18.42	18.56	106,143	-0.15(-0.81%)
Nov 19, 2009	19.06	19.06	18.47	18.71	258,842	-0.65(-3.37%)
Nov 18, 2009	19.41	19.42	19.24	19.37	121,525	-0.07(-0.38%)
Nov 17, 2009	19.31	19.46	19.15	19.44	256,199	+0.11(+0.57%)
Nov 16, 2009	18.96	19.42	18.96	19.33	105,954	+0.43(+2.26%)
Nov 13, 2009	18.73	18.99	18.63	18.90	205,309	+0.22(+1.18%)
Nov 12, 2009	18.85	19.13	18.67	18.68	338,573	-0.01(-0.05%)
Nov 11, 2009	18.53	18.91	18.53	18.69	171,579	+0.28(+1.50%)
Nov 10, 2009	18.42	18.61	18.20	18.42	230,468	-0.04(-0.20%)
Nov 09, 2009	17.99	18.47	17.99	18.45	208,076	+0.57(+3.19%)
Nov 06, 2009	17.66	18.06	17.65	17.88	395,388	+0.07(+0.39%)
Nov 05, 2009	17.50	17.84	17.48	17.81	228,155	+0.52(+2.98%)
Nov 04, 2009	17.22	17.59	17.22	17.30	685,217	+0.17(+1.02%)
Nov 03, 2009	16.83	17.12	16.65	17.12	1,224,646	-0.01(-0.05%)

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.