Skip to main content

S&P Semiconductor SPDR (NY: XSD )

245.10 -0.09 (-0.04%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 28.90 28.91 27.92 28.25 115,554 -0.43(-1.49%)
Feb 25, 2011 28.37 28.74 28.30 28.67 257,656 +0.64(+2.30%)
Feb 24, 2011 27.59 28.16 27.49 28.03 268,666 +0.39(+1.41%)
Feb 23, 2011 28.13 28.16 27.16 27.64 364,431 -0.58(-2.05%)
Feb 22, 2011 28.93 29.00 28.19 28.22 238,888 -1.17(-3.98%)
Feb 18, 2011 29.71 29.71 29.29 29.39 90,479 -0.17(-0.58%)
Feb 17, 2011 29.15 29.65 29.07 29.56 386,008 +0.33(+1.14%)
Feb 16, 2011 29.16 29.29 29.03 29.23 124,513 +0.24(+0.82%)
Feb 15, 2011 29.26 29.30 28.80 28.99 154,893 -0.27(-0.92%)
Feb 14, 2011 29.05 29.48 29.02 29.26 265,031 +0.35(+1.22%)
Feb 11, 2011 28.52 29.01 28.36 28.91 218,665 +0.34(+1.20%)
Feb 10, 2011 28.15 28.60 28.00 28.56 278,120 +0.06(+0.21%)
Feb 09, 2011 28.50 28.75 28.40 28.50 331,170 -0.02(-0.07%)
Feb 08, 2011 28.70 28.70 28.33 28.52 408,166 -0.14(-0.49%)
Feb 07, 2011 28.80 28.94 28.57 28.66 727,697 +0.02(+0.08%)
Feb 04, 2011 28.29 28.66 28.24 28.64 132,595 +0.43(+1.53%)
Feb 03, 2011 28.31 28.31 27.97 28.21 159,796 -0.07(-0.25%)
Feb 02, 2011 28.03 28.44 28.00 28.28 138,962 +0.14(+0.51%)
Feb 01, 2011 27.77 28.17 27.71 28.13 373,582 +0.68(+2.47%)
Jan 31, 2011 27.25 27.52 27.12 27.45 87,777 +0.26(+0.95%)
Jan 28, 2011 28.05 28.05 26.99 27.20 147,917 -0.71(-2.54%)
Jan 27, 2011 27.64 27.99 27.55 27.90 214,272 +0.54(+1.97%)
Jan 26, 2011 27.41 27.42 27.09 27.37 107,011 -0.03(-0.10%)
Jan 25, 2011 27.63 27.63 27.24 27.39 188,119 -0.28(-1.01%)
Jan 24, 2011 27.04 27.67 27.03 27.67 260,988 +0.68(+2.51%)
Jan 21, 2011 27.48 27.56 26.94 27.00 100,952 -0.15(-0.56%)
Jan 20, 2011 27.34 27.34 26.76 27.15 379,820 -0.37(-1.33%)
Jan 19, 2011 28.05 28.07 27.46 27.52 188,876 -0.70(-2.50%)
Jan 18, 2011 28.18 28.29 28.07 28.22 263,903 +0.01(+0.03%)
Jan 14, 2011 27.79 28.22 27.71 28.21 145,224 +0.43(+1.55%)
Jan 13, 2011 27.75 27.89 27.56 27.78 262,430 +0.09(+0.34%)
Jan 12, 2011 27.32 27.70 27.17 27.69 250,741 +0.52(+1.93%)
Jan 11, 2011 27.25 27.27 26.97 27.16 338,042 +0.03(+0.12%)
Jan 10, 2011 26.79 27.18 26.64 27.13 446,186 +0.35(+1.30%)
Jan 07, 2011 26.69 26.91 26.32 26.78 114,297 +0.14(+0.52%)
Jan 06, 2011 26.38 26.69 26.33 26.64 101,392 +0.41(+1.56%)
Jan 05, 2011 25.87 26.24 25.79 26.24 50,133 +0.29(+1.13%)
Jan 04, 2011 25.88 25.94 25.55 25.94 123,728 +0.26(+1.01%)
Jan 03, 2011 25.51 25.95 25.50 25.68 77,004 +0.36(+1.43%)
Dec 31, 2010 25.34 25.34 25.23 25.32 45,227 -0.04(-0.15%)
Dec 30, 2010 25.25 25.40 25.23 25.36 24,270 +0.10(+0.40%)
Dec 29, 2010 25.12 25.33 25.12 25.26 36,425 +0.06(+0.24%)
Dec 28, 2010 25.31 25.31 25.09 25.20 11,997 -0.11(-0.44%)
Dec 27, 2010 25.21 25.33 24.92 25.31 81,517 +0.10(+0.39%)
Dec 23, 2010 25.28 25.30 25.20 25.21 86,720 -0.09(-0.35%)
Dec 22, 2010 25.21 25.30 25.02 25.30 41,094 +0.01(+0.04%)
Dec 21, 2010 25.29 25.35 25.18 25.29 287,467 +0.15(+0.59%)
Dec 20, 2010 25.35 25.35 25.05 25.14 56,558 -0.08(-0.31%)
Dec 17, 2010 25.21 25.29 25.09 25.22 38,556 +0.07(+0.26%)
Dec 16, 2010 25.02 25.16 24.91 25.15 106,861 +0.23(+0.93%)
Dec 15, 2010 25.12 25.23 24.89 24.92 36,856 -0.21(-0.83%)
Dec 14, 2010 25.40 25.40 25.09 25.13 2,004,198 -0.24(-0.95%)
Dec 13, 2010 25.87 25.87 25.37 25.37 94,342 -0.33(-1.28%)
Dec 10, 2010 25.72 25.77 25.58 25.70 102,863 +0.02(+0.09%)
Dec 09, 2010 25.84 25.84 25.63 25.68 109,725 +0.01(+0.04%)
Dec 08, 2010 25.48 25.68 25.33 25.67 69,002 +0.24(+0.95%)
Dec 07, 2010 25.74 25.87 25.40 25.43 545,992 +0.04(+0.15%)
Dec 06, 2010 25.39 25.48 25.17 25.39 112,195 +0.06(+0.24%)
Dec 03, 2010 24.99 25.39 24.98 25.33 318,658 +0.28(+1.11%)
Dec 02, 2010 24.53 25.09 24.53 25.05 230,480 +0.55(+2.25%)
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.