Skip to main content

S&P Semiconductor SPDR (NY: XSD )

246.53 +1.34 (+0.55%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 221.47 223.81 219.67 223.43 41,352 +5.12(+2.35%)
Feb 28, 2024 218.72 219.39 217.08 218.30 34,458 -1.54(-0.70%)
Feb 27, 2024 221.97 222.80 219.71 219.84 33,676 -0.69(-0.31%)
Feb 26, 2024 219.43 221.85 219.22 220.53 59,123 +2.57(+1.18%)
Feb 23, 2024 221.55 221.56 216.90 217.96 50,380 -3.63(-1.64%)
Feb 22, 2024 223.13 223.13 220.80 221.59 52,166 +4.86(+2.24%)
Feb 21, 2024 214.21 216.73 213.56 216.73 80,572 -0.46(-0.21%)
Feb 20, 2024 216.87 217.50 214.43 217.19 30,510 -2.35(-1.07%)
Feb 16, 2024 222.85 223.30 219.00 219.54 34,990 -3.71(-1.66%)
Feb 15, 2024 225.17 225.62 222.89 223.25 39,044 -0.17(-0.08%)
Feb 14, 2024 220.67 223.50 220.53 223.42 34,891 +5.34(+2.45%)
Feb 13, 2024 217.82 221.71 216.03 218.08 58,992 -8.23(-3.64%)
Feb 12, 2024 225.89 229.23 225.48 226.32 45,940 +0.74(+0.33%)
Feb 09, 2024 221.95 225.89 221.86 225.58 53,903 +5.32(+2.41%)
Feb 08, 2024 215.15 221.80 215.15 220.26 48,789 +6.10(+2.85%)
Feb 07, 2024 212.59 214.87 210.54 214.16 87,429 +3.85(+1.83%)
Feb 06, 2024 212.19 212.71 208.38 210.31 59,044 -1.85(-0.87%)
Feb 05, 2024 210.98 213.51 208.98 212.16 65,316 +1.67(+0.79%)
Feb 02, 2024 209.13 210.90 208.16 210.49 72,527 +0.20(+0.10%)
Feb 01, 2024 210.61 211.14 207.56 210.29 70,290 -0.14(-0.07%)
Jan 31, 2024 212.15 215.84 210.37 210.43 48,857 -4.26(-1.98%)
Jan 30, 2024 219.13 219.17 214.24 214.69 63,815 -5.41(-2.46%)
Jan 29, 2024 217.13 220.18 214.80 220.09 122,348 +3.62(+1.67%)
Jan 26, 2024 219.48 220.36 216.26 216.47 53,537 -6.00(-2.70%)
Jan 25, 2024 228.48 228.48 221.80 222.48 61,773 -2.31(-1.03%)
Jan 24, 2024 228.38 228.38 224.16 224.79 43,667 -1.81(-0.80%)
Jan 23, 2024 225.78 227.24 224.80 226.60 31,872 +2.12(+0.94%)
Jan 22, 2024 222.99 225.40 222.34 224.48 36,022 +3.73(+1.69%)
Jan 19, 2024 216.78 221.01 215.36 220.75 119,803 +6.65(+3.11%)
Jan 18, 2024 212.38 214.13 210.65 214.10 49,927 +6.36(+3.06%)
Jan 17, 2024 207.93 208.67 204.63 207.73 54,098 -2.43(-1.15%)
Jan 16, 2024 209.23 212.03 207.19 210.16 44,254 +0.23(+0.11%)
Jan 12, 2024 212.76 214.23 209.43 209.93 24,497 -1.91(-0.90%)
Jan 11, 2024 212.90 214.47 208.86 211.84 29,926 -1.14(-0.53%)
Jan 10, 2024 214.57 215.06 209.62 212.98 92,081 -1.45(-0.68%)
Jan 09, 2024 212.21 216.34 211.51 214.43 51,373 -0.37(-0.17%)
Jan 08, 2024 208.96 215.35 208.96 214.80 77,163 +6.58(+3.16%)
Jan 05, 2024 207.53 210.68 207.07 208.21 48,671 +0.53(+0.25%)
Jan 04, 2024 206.90 209.81 205.88 207.68 48,141 -3.66(-1.73%)
Jan 03, 2024 213.96 214.24 210.72 211.34 39,798 -6.63(-3.04%)
Jan 02, 2024 221.74 221.74 216.24 217.97 62,380 -6.61(-2.94%)
Dec 29, 2023 228.00 228.06 224.43 224.59 22,294 -3.48(-1.52%)
Dec 28, 2023 228.96 229.50 227.63 228.06 42,025 -0.79(-0.35%)
Dec 27, 2023 229.91 229.91 227.47 228.85 25,607 -0.23(-0.10%)
Dec 26, 2023 226.20 230.20 226.20 229.08 59,434 +3.65(+1.62%)
Dec 22, 2023 225.03 226.70 224.22 225.44 29,881 +1.24(+0.55%)
Dec 21, 2023 222.13 224.50 221.39 224.20 49,922 +7.09(+3.27%)
Dec 20, 2023 222.87 224.54 217.09 217.10 97,076 -7.35(-3.28%)
Dec 19, 2023 223.93 225.90 223.10 224.46 34,864 +1.36(+0.61%)
Dec 18, 2023 223.56 223.94 220.80 223.10 46,867 -0.76(-0.34%)
Dec 15, 2023 224.34 226.48 222.89 223.86 117,776 +0.27(+0.12%)
Dec 14, 2023 217.51 223.89 217.51 223.59 88,357 +8.84(+4.12%)
Dec 13, 2023 209.85 215.19 207.98 214.74 38,332 +5.04(+2.40%)
Dec 12, 2023 209.46 209.86 208.22 209.70 78,879 -0.45(-0.21%)
Dec 11, 2023 206.50 210.91 206.50 210.15 49,408 +4.73(+2.30%)
Dec 08, 2023 201.90 206.40 201.90 205.42 37,678 +2.96(+1.46%)
Dec 07, 2023 199.35 203.04 198.50 202.46 58,187 +5.00(+2.53%)
Dec 06, 2023 200.70 202.02 197.32 197.46 82,540 -0.93(-0.47%)
Dec 05, 2023 199.39 199.45 196.89 198.39 35,042 -2.72(-1.35%)
Dec 04, 2023 199.87 201.18 197.65 201.11 57,620 -0.52(-0.26%)
Dec 01, 2023 198.03 201.81 196.35 201.62 46,077 +2.62(+1.31%)
Nov 30, 2023 201.46 201.46 197.36 199.01 51,244 -1.36(-0.68%)
Nov 29, 2023 200.29 203.95 200.09 200.37 67,489 +2.85(+1.45%)
Nov 28, 2023 197.05 198.35 195.66 197.51 53,898 -0.74(-0.37%)
Nov 27, 2023 197.52 199.69 196.65 198.25 31,494 -0.24(-0.12%)
Nov 24, 2023 197.58 198.82 197.58 198.49 12,295 +0.47(+0.24%)
Nov 22, 2023 198.72 200.85 197.65 198.02 32,416 +1.27(+0.64%)
Nov 21, 2023 199.48 199.49 195.85 196.75 39,170 -4.69(-2.33%)
Nov 20, 2023 197.64 201.93 197.64 201.45 66,092 +3.78(+1.91%)
Nov 17, 2023 196.95 197.94 195.80 197.66 48,961 +1.97(+1.00%)
Nov 16, 2023 195.60 196.52 194.08 195.70 38,556 -1.19(-0.60%)
Nov 15, 2023 195.34 199.34 194.56 196.88 69,210 +3.05(+1.58%)
Nov 14, 2023 189.37 194.01 189.37 193.83 61,503 +10.22(+5.57%)
Nov 13, 2023 183.25 183.93 181.29 183.61 33,434 -1.17(-0.63%)
Nov 10, 2023 180.03 185.47 178.96 184.78 48,104 +8.08(+4.57%)
Nov 09, 2023 181.27 182.41 176.53 176.70 68,181 -3.34(-1.86%)
Nov 08, 2023 180.74 181.62 179.03 180.04 39,255 -0.79(-0.44%)
Nov 07, 2023 179.48 182.28 179.48 180.83 27,836 +0.61(+0.34%)
Nov 06, 2023 181.64 182.06 178.59 180.22 42,655 -1.35(-0.74%)
Nov 03, 2023 177.52 182.59 177.39 181.57 40,011 +6.10(+3.48%)
Nov 02, 2023 174.12 176.02 171.38 175.47 97,751 +5.42(+3.19%)
Nov 01, 2023 169.14 170.14 166.65 170.05 60,061 +0.55(+0.32%)
Oct 31, 2023 166.68 169.81 164.72 169.50 58,811 +3.02(+1.81%)
Oct 30, 2023 169.85 170.16 164.71 166.49 71,255 -4.44(-2.60%)
Oct 27, 2023 172.42 172.96 170.24 170.93 64,241 +0.47(+0.28%)
Oct 26, 2023 171.63 173.66 169.70 170.46 120,704 -0.40(-0.23%)
Oct 25, 2023 175.95 176.54 170.36 170.86 69,259 -7.52(-4.21%)
Oct 24, 2023 177.53 179.07 176.05 178.38 52,236 +2.34(+1.33%)
Oct 23, 2023 177.24 179.22 175.59 176.04 41,343 -2.63(-1.47%)
Oct 20, 2023 181.43 182.32 178.45 178.67 80,187 -2.97(-1.64%)
Oct 19, 2023 186.60 187.07 180.96 181.64 77,166 -4.20(-2.26%)
Oct 18, 2023 187.33 187.91 185.29 185.84 95,548 -4.47(-2.35%)
Oct 17, 2023 187.40 192.09 185.94 190.31 74,897 -0.50(-0.26%)
Oct 16, 2023 187.47 191.25 187.47 190.81 29,366 +4.11(+2.20%)
Oct 13, 2023 194.30 194.30 186.46 186.70 40,406 -8.22(-4.22%)
Oct 12, 2023 197.15 197.80 193.40 194.93 25,634 -1.88(-0.95%)
Oct 11, 2023 197.07 197.91 194.77 196.80 25,536 +0.56(+0.28%)
Oct 10, 2023 193.19 197.89 192.78 196.25 54,010 +3.46(+1.80%)
Oct 09, 2023 192.55 193.29 190.46 192.78 51,869 -1.60(-0.82%)
Oct 06, 2023 188.56 195.10 188.46 194.38 40,655 +4.43(+2.33%)
Oct 05, 2023 191.96 192.77 188.79 189.95 33,341 -2.28(-1.18%)
Oct 04, 2023 191.12 192.96 189.82 192.22 26,940 +1.71(+0.90%)
Oct 03, 2023 193.46 195.91 189.69 190.51 42,777 -4.97(-2.54%)
Oct 02, 2023 195.39 197.58 193.37 195.49 122,184 -0.18(-0.09%)
Sep 29, 2023 197.58 198.17 194.66 195.67 63,810 +0.86(+0.44%)
Sep 28, 2023 191.01 196.90 190.66 194.81 71,853 +3.26(+1.70%)
Sep 27, 2023 191.71 192.15 188.95 191.54 54,985 +1.83(+0.96%)
Sep 26, 2023 191.84 192.04 189.36 189.72 48,865 -3.71(-1.92%)
Sep 25, 2023 190.81 193.52 192.01 193.43 104,629 +1.16(+0.60%)
Sep 22, 2023 192.04 193.46 191.59 192.27 25,615 +2.31(+1.21%)
Sep 21, 2023 191.86 192.54 189.96 189.97 49,747 -4.20(-2.16%)
Sep 20, 2023 198.30 198.62 194.07 194.17 45,371 -3.00(-1.52%)
Sep 19, 2023 198.37 198.93 195.72 197.16 141,967 -1.49(-0.75%)
Sep 18, 2023 197.89 200.44 197.65 198.66 80,852 -0.42(-0.21%)
Sep 15, 2023 202.46 202.69 198.48 199.08 45,823 -4.67(-2.29%)
Sep 14, 2023 202.40 204.17 200.44 203.75 32,103 +3.85(+1.93%)
Sep 13, 2023 199.94 201.92 199.24 199.90 29,721 -0.19(-0.09%)
Sep 12, 2023 199.70 203.09 199.70 200.09 74,116 -1.45(-0.72%)
Sep 11, 2023 205.15 205.70 199.98 201.53 38,009 -1.08(-0.53%)
Sep 08, 2023 203.95 204.41 201.87 202.61 29,238 -1.57(-0.77%)
Sep 07, 2023 205.91 206.11 202.06 204.18 39,481 -6.16(-2.93%)
Sep 06, 2023 211.93 213.45 208.51 210.33 65,649 -1.57(-0.74%)
Sep 05, 2023 212.28 213.60 210.31 211.90 69,396 -1.84(-0.86%)
Sep 01, 2023 213.72 214.79 212.14 213.73 41,122 +1.13(+0.53%)
Aug 31, 2023 210.31 213.47 210.31 212.60 48,983 +2.37(+1.13%)
Aug 30, 2023 208.92 211.68 207.12 210.23 48,144 -0.34(-0.16%)
Aug 29, 2023 204.03 211.14 204.03 210.57 57,841 +5.34(+2.60%)
Aug 28, 2023 204.78 206.20 203.71 205.23 37,216 +2.64(+1.30%)
Aug 25, 2023 201.64 203.69 198.62 202.59 39,726 +1.13(+0.56%)
Aug 24, 2023 211.96 212.14 201.18 201.46 68,122 -7.53(-3.60%)
Aug 23, 2023 202.82 209.99 202.50 208.99 66,287 +4.86(+2.38%)
Aug 22, 2023 206.93 207.62 203.01 204.14 34,021 -0.59(-0.29%)
Aug 21, 2023 201.00 205.10 200.83 204.72 62,808 +4.47(+2.23%)
Aug 18, 2023 197.66 201.25 197.38 200.25 65,244 +0.39(+0.19%)
Aug 17, 2023 203.16 203.16 199.66 199.87 63,049 -3.44(-1.69%)
Aug 16, 2023 206.99 208.07 203.26 203.31 41,587 -4.35(-2.09%)
Aug 15, 2023 210.58 210.58 207.56 207.66 41,508 -3.90(-1.84%)
Aug 14, 2023 205.98 211.64 205.13 211.56 52,121 +4.58(+2.21%)
Aug 11, 2023 208.22 208.77 206.30 206.98 45,967 -3.61(-1.71%)
Aug 10, 2023 213.78 215.87 209.41 210.59 95,611 -1.54(-0.72%)
Aug 09, 2023 215.73 215.73 210.67 212.13 57,173 -3.62(-1.68%)
Aug 08, 2023 216.35 216.35 212.80 215.75 45,225 -3.92(-1.78%)
Aug 07, 2023 219.32 220.07 217.28 219.67 28,592 +1.39(+0.64%)
Aug 04, 2023 217.14 221.53 215.12 218.28 48,088 +0.01(+0.00%)
Aug 03, 2023 215.19 219.15 214.48 218.27 41,690 +0.75(+0.34%)
Aug 02, 2023 223.47 223.64 216.30 217.52 79,064 -8.95(-3.95%)
Aug 01, 2023 225.59 226.95 222.78 226.47 54,995 -1.97(-0.86%)
Jul 31, 2023 227.23 228.90 227.23 228.44 105,733 +2.47(+1.09%)
Jul 28, 2023 226.14 226.29 223.89 225.96 55,781 +4.56(+2.06%)
Jul 27, 2023 224.78 226.08 220.31 221.40 126,463 +0.16(+0.07%)
Jul 26, 2023 221.39 223.30 218.67 221.24 88,400 -4.22(-1.87%)
Jul 25, 2023 222.77 226.63 222.77 225.46 45,676 +4.15(+1.88%)
Jul 24, 2023 222.50 224.10 220.82 221.31 106,427 -1.04(-0.47%)
Jul 21, 2023 223.11 224.40 221.22 222.35 59,483 +1.77(+0.80%)
Jul 20, 2023 225.88 226.52 219.63 220.59 84,749 -8.35(-3.65%)
Jul 19, 2023 232.12 232.44 228.47 228.94 56,313 -2.46(-1.06%)
Jul 18, 2023 230.45 232.00 228.63 231.40 58,713 +0.36(+0.16%)
Jul 17, 2023 225.67 232.21 224.49 231.04 72,138 +5.86(+2.60%)
Jul 14, 2023 231.11 231.11 224.29 225.17 79,086 -6.06(-2.62%)
Jul 13, 2023 228.31 231.55 227.41 231.23 38,051 +5.14(+2.27%)
Jul 12, 2023 224.48 226.73 224.18 226.09 57,193 +4.43(+2.00%)
Jul 11, 2023 221.65 221.74 218.21 221.66 52,852 +0.81(+0.37%)
Jul 10, 2023 216.16 221.02 216.16 220.85 58,633 +5.23(+2.42%)
Jul 07, 2023 214.87 218.72 214.59 215.63 50,804 +1.92(+0.90%)
Jul 06, 2023 213.21 214.47 211.23 213.71 54,067 -3.23(-1.49%)
Jul 05, 2023 221.64 222.33 216.94 216.94 60,675 -5.36(-2.41%)
Jul 03, 2023 221.75 223.39 219.46 222.30 23,816 +1.56(+0.70%)
Jun 30, 2023 219.62 221.64 218.88 220.75 55,187 +3.71(+1.71%)
Jun 29, 2023 215.72 217.13 214.33 217.03 66,133 +2.56(+1.20%)
Jun 28, 2023 212.54 216.03 212.12 214.47 84,187 -1.56(-0.72%)
Jun 27, 2023 208.50 216.14 207.85 216.03 78,263 +7.76(+3.73%)
Jun 26, 2023 208.34 211.90 208.08 208.27 51,658 +1.18(+0.57%)
Jun 23, 2023 208.44 209.18 206.68 207.09 51,271 -5.11(-2.41%)
Jun 22, 2023 209.48 212.71 208.56 212.20 56,982 +1.27(+0.60%)
Jun 21, 2023 213.77 214.65 210.12 210.93 84,406 -4.08(-1.90%)
Jun 20, 2023 215.90 217.47 213.45 215.01 104,631 -1.93(-0.89%)
Jun 16, 2023 220.37 220.70 216.16 216.94 122,922 -1.32(-0.61%)
Jun 15, 2023 218.22 219.64 217.25 218.27 87,821 +40.08(+22.50%)
May 08, 2023 177.39 178.41 175.57 178.19 65,178 +0.63(+0.35%)
May 05, 2023 174.05 178.07 173.05 177.56 240,654 +3.59(+2.06%)
May 04, 2023 175.36 175.36 172.98 173.97 83,452 -3.51(-1.98%)
May 03, 2023 178.49 180.54 177.10 177.48 148,261 -1.42(-0.80%)
May 02, 2023 179.69 181.46 177.58 178.90 225,098 -0.68(-0.38%)
May 01, 2023 178.11 180.40 178.11 179.58 374,015 +1.89(+1.07%)
Apr 28, 2023 175.88 177.83 174.83 177.69 468,612 +1.73(+0.99%)
Apr 27, 2023 179.20 179.20 172.34 175.95 162,289 -6.10(-3.35%)
Apr 26, 2023 182.96 184.40 181.09 182.05 76,633 +0.46(+0.25%)
Apr 25, 2023 187.90 187.94 181.57 181.59 140,042 -7.60(-4.01%)
Apr 24, 2023 190.18 191.00 187.98 189.19 69,210 -1.51(-0.79%)
Apr 21, 2023 190.84 191.14 188.33 190.71 76,587 -0.89(-0.46%)
Apr 20, 2023 191.20 194.59 190.20 191.59 73,272 -1.96(-1.01%)
Apr 19, 2023 193.84 194.16 192.43 193.56 55,810 -2.51(-1.28%)
Apr 18, 2023 196.77 198.38 194.38 196.07 63,325 +0.57(+0.29%)
Apr 17, 2023 193.29 195.50 191.89 195.50 62,390 +1.39(+0.71%)
Apr 14, 2023 194.99 197.15 192.14 194.12 47,314 -1.28(-0.65%)
Apr 13, 2023 193.73 196.28 192.39 195.39 69,513 +2.59(+1.34%)
Apr 12, 2023 199.48 199.54 192.74 192.80 89,745 -5.19(-2.62%)
Apr 11, 2023 200.87 200.96 197.62 197.99 76,006 -1.56(-0.78%)
Apr 10, 2023 193.86 199.65 193.19 199.55 104,129 +4.44(+2.27%)
Apr 06, 2023 194.82 196.45 192.89 195.11 238,614 -0.96(-0.49%)
Apr 05, 2023 198.04 198.04 194.13 196.07 153,222 -3.62(-1.81%)
Apr 04, 2023 205.32 205.32 198.34 199.69 232,285 -4.95(-2.42%)
Apr 03, 2023 207.13 207.43 202.10 204.64 503,693 -3.32(-1.60%)
Mar 31, 2023 204.93 208.14 204.66 207.96 72,212 +2.02(+0.98%)
Mar 30, 2023 205.80 207.42 204.53 205.94 92,309 +1.21(+0.59%)
Mar 29, 2023 200.46 205.73 200.46 204.73 75,649 +7.26(+3.67%)
Mar 28, 2023 199.41 199.46 194.26 197.47 159,599 -2.56(-1.28%)
Mar 27, 2023 201.87 201.87 198.37 200.04 77,535 -0.80(-0.40%)
Mar 24, 2023 203.06 203.31 199.05 200.83 64,827 -4.11(-2.00%)
Mar 23, 2023 202.86 207.59 201.30 204.94 125,728 +5.56(+2.79%)
Mar 22, 2023 202.97 206.87 199.38 199.38 193,275 -3.47(-1.71%)
Mar 21, 2023 202.94 205.51 200.13 202.85 76,681 +1.87(+0.93%)
Mar 20, 2023 197.37 201.10 196.50 200.97 50,962 +3.63(+1.84%)
Mar 17, 2023 200.18 201.19 196.57 197.35 168,768 -2.85(-1.42%)
Mar 16, 2023 192.82 201.00 191.87 200.19 80,919 +6.52(+3.37%)
Mar 15, 2023 194.70 195.31 189.64 193.67 53,929 -4.05(-2.05%)
Mar 14, 2023 196.10 199.22 194.25 197.72 57,736 +5.49(+2.85%)
Mar 13, 2023 190.17 194.61 188.41 192.24 88,652 -0.45(-0.23%)
Mar 10, 2023 198.85 199.69 191.63 192.69 103,259 -5.37(-2.71%)
Mar 09, 2023 202.11 205.18 197.97 198.05 63,357 -3.96(-1.96%)
Mar 08, 2023 198.55 202.09 198.39 202.02 56,831 +4.42(+2.24%)
Mar 07, 2023 199.86 200.16 196.80 197.59 47,039 -1.91(-0.96%)
Mar 06, 2023 203.51 204.51 198.98 199.51 73,452 -3.04(-1.50%)
Mar 03, 2023 199.23 202.65 197.97 202.54 89,882 +3.64(+1.83%)
Mar 02, 2023 195.44 199.67 193.45 198.90 98,566 +0.49(+0.25%)
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.