Skip to main content

S&P Semiconductor SPDR (NY: XSD )

244.91 -0.28 (-0.11%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 24.93 24.93 24.22 24.22 39,148 -0.42(-1.72%)
Jul 30, 2007 24.35 24.76 24.30 24.64 1,846,944 +0.55(+2.27%)
Jul 27, 2007 24.47 24.61 24.09 24.09 79,602 -0.28(-1.15%)
Jul 26, 2007 24.77 24.87 24.23 24.37 18,486 -0.75(-2.98%)
Jul 25, 2007 25.06 25.16 24.94 25.12 8,264 +0.06(+0.26%)
Jul 24, 2007 25.22 25.32 25.06 25.06 3,914 -0.63(-2.45%)
Jul 23, 2007 25.70 25.92 25.69 25.69 16,746 +0.02(+0.06%)
Jul 20, 2007 25.97 25.97 25.67 25.67 3,479 -0.37(-1.41%)
Jul 19, 2007 25.97 26.05 25.79 26.04 786,669 +0.31(+1.22%)
Jul 18, 2007 25.85 25.85 25.62 25.73 85,691 -0.62(-2.36%)
Jul 17, 2007 26.23 26.39 26.18 26.35 9,787 +0.26(+0.99%)
Jul 16, 2007 26.07 26.14 26.07 26.09 3,479 +0.04(+0.14%)
Jul 13, 2007 26.09 26.09 25.92 26.05 16,529 +0.11(+0.43%)
Jul 12, 2007 25.52 25.95 25.50 25.94 8,047 +0.60(+2.38%)
Jul 11, 2007 25.30 25.38 25.30 25.34 6,524 -0.12(-0.49%)
Jul 10, 2007 25.64 25.64 25.46 25.46 223,799 -0.15(-0.57%)
Jul 09, 2007 25.50 25.61 25.45 25.61 5,872 +0.16(+0.63%)
Jul 06, 2007 25.28 25.45 25.25 25.45 442,814 +0.29(+1.17%)
Jul 05, 2007 24.98 25.17 24.95 25.15 223,799 +0.24(+0.96%)
Jul 03, 2007 24.90 24.92 24.86 24.92 6,524 +0.06(+0.24%)
Jul 02, 2007 24.64 24.86 24.64 24.86 72,207 +0.42(+1.73%)
Jun 29, 2007 24.70 24.75 24.43 24.43 7,394 -0.24(-0.99%)
Jun 28, 2007 24.79 24.85 24.68 24.68 448,034 -0.24(-0.96%)
Jun 27, 2007 24.47 24.92 24.47 24.92 633,337 +0.51(+2.07%)
Jun 26, 2007 24.24 24.52 24.24 24.41 18,921 -0.09(-0.36%)
Jun 25, 2007 24.79 24.79 24.47 24.50 39,366 -0.31(-1.26%)
Jun 22, 2007 25.05 25.05 24.72 24.81 145,284 -0.23(-0.92%)
Jun 21, 2007 24.45 25.04 24.34 25.04 989,807 +0.56(+2.30%)
Jun 20, 2007 24.40 24.53 24.38 24.48 30,883 +0.09(+0.35%)
Jun 19, 2007 24.30 24.40 24.27 24.39 4,132 -0.13(-0.52%)
Jun 18, 2007 24.51 24.52 24.51 24.52 869 -0.08(-0.34%)
Jun 15, 2007 24.55 24.60 24.51 24.60 36,321 +0.34(+1.40%)
Jun 14, 2007 24.13 24.36 24.13 24.26 3,914 +0.33(+1.39%)
Jun 13, 2007 23.72 23.96 23.72 23.93 7,612 +0.25(+1.07%)
Jun 12, 2007 23.73 23.79 23.68 23.68 7,177 -0.18(-0.77%)
Jun 11, 2007 24.05 24.05 23.86 23.86 3,262 -0.10(-0.42%)
Jun 08, 2007 23.52 23.98 23.48 23.96 520,459 +0.57(+2.46%)
Jun 07, 2007 23.90 23.91 23.39 23.39 66,987 -0.41(-1.72%)
Jun 06, 2007 24.05 24.05 23.80 23.80 1,087 -0.31(-1.30%)
Jun 05, 2007 24.14 24.24 23.94 24.11 49,588 -0.10(-0.42%)
Jun 04, 2007 24.21 24.29 24.17 24.21 51,763 -0.06(-0.23%)
Jun 01, 2007 24.22 24.32 24.22 24.27 43,498 +0.22(+0.92%)
May 31, 2007 23.79 24.05 23.79 24.05 41,323 +0.37(+1.55%)
May 30, 2007 23.45 23.68 23.41 23.68 28,056 -0.11(-0.48%)
May 29, 2007 23.64 23.79 23.59 23.79 1,808,013 +0.23(+0.99%)
May 25, 2007 23.50 23.61 23.45 23.56 41,976 +0.24(+1.03%)
May 24, 2007 23.44 23.45 23.32 23.32 47,848 -0.54(-2.25%)
May 23, 2007 24.05 24.08 23.86 23.86 45,673 -0.49(-2.02%)
May 22, 2007 24.19 24.45 24.17 24.35 20,661 +0.16(+0.65%)
May 21, 2007 24.21 24.59 24.19 24.19 107,223 +0.03(+0.11%)
May 18, 2007 24.16 24.17 24.16 24.17 1,739 +0.08(+0.34%)
May 17, 2007 24.25 24.26 24.08 24.08 10,874 -0.27(-1.11%)
May 16, 2007 24.29 24.39 24.19 24.35 62,855 +0.07(+0.30%)
May 15, 2007 24.34 24.55 24.26 24.28 651,824 -0.16(-0.66%)
May 14, 2007 24.66 24.66 24.43 24.44 20,009 -0.23(-0.91%)
May 11, 2007 24.42 24.67 24.42 24.67 6,742 +0.40(+1.63%)
May 10, 2007 24.60 24.60 24.23 24.27 14,571 -0.30(-1.23%)
May 09, 2007 24.12 24.67 24.09 24.58 33,493 +0.34(+1.42%)
May 08, 2007 24.09 24.23 23.96 24.23 6,089 -0.08(-0.32%)
May 07, 2007 24.36 24.36 24.25 24.31 968,493 +0.01(+0.04%)
May 04, 2007 24.33 24.33 24.17 24.30 8,264 +0.15(+0.63%)
May 03, 2007 24.18 24.18 24.10 24.15 1,473,945 +0.02(+0.08%)
May 02, 2007 23.94 24.19 23.92 24.13 64,595 +0.36(+1.51%)
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.