Skip to main content

S&P Semiconductor SPDR (NY: XSD )

234.42 +4.93 (+2.15%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 232.10 236.37 231.60 234.42 31,648 +4.93(+2.15%)
Oct 31, 2024 239.74 239.74 228.45 229.49 74,806 -12.26(-5.07%)
Oct 30, 2024 245.25 247.75 241.75 241.75 47,947 -10.75(-4.26%)
Oct 29, 2024 246.19 253.16 246.19 252.50 29,629 +5.67(+2.30%)
Oct 28, 2024 244.05 248.00 244.05 246.83 89,851 +2.92(+1.20%)
Oct 25, 2024 243.20 247.61 242.60 243.91 20,316 +2.70(+1.12%)
Oct 24, 2024 242.12 242.27 239.03 241.21 16,534 +1.16(+0.48%)
Oct 23, 2024 241.96 243.75 236.31 240.05 29,869 -2.20(-0.91%)
Oct 22, 2024 240.73 243.08 239.76 242.25 20,783 +0.02(+0.01%)
Oct 21, 2024 241.71 242.39 238.13 242.23 61,437 -0.81(-0.33%)
Oct 18, 2024 245.94 246.27 241.90 243.04 24,789 -0.02(-0.01%)
Oct 17, 2024 247.90 248.13 243.06 243.06 83,639 +0.86(+0.36%)
Oct 16, 2024 243.10 244.14 240.87 242.20 30,541 +1.53(+0.64%)
Oct 15, 2024 248.26 250.03 239.42 240.67 49,999 -6.65(-2.69%)
Oct 14, 2024 246.09 248.01 245.62 247.32 29,752 +2.75(+1.12%)
Oct 11, 2024 238.15 245.75 238.15 244.57 24,077 +4.86(+2.03%)
Oct 10, 2024 237.36 239.85 234.85 239.71 35,058 -1.24(-0.51%)
Oct 09, 2024 238.47 241.54 237.66 240.95 34,215 +3.12(+1.31%)
Oct 08, 2024 236.37 238.78 235.03 237.83 23,436 +1.03(+0.43%)
Oct 07, 2024 236.04 238.14 234.82 236.80 20,303 -1.45(-0.61%)
Oct 04, 2024 239.30 239.71 235.99 238.25 46,184 +4.24(+1.81%)
Oct 03, 2024 232.12 236.69 231.83 234.01 19,611 -0.45(-0.19%)
Oct 02, 2024 231.72 236.83 230.73 234.46 46,367 +2.54(+1.10%)
Oct 01, 2024 239.54 239.54 230.37 231.92 35,157 -8.33(-3.47%)
Sep 30, 2024 239.58 242.06 237.51 240.25 31,528 -2.40(-0.99%)
Sep 27, 2024 245.67 245.82 241.06 242.65 44,156 -1.15(-0.47%)
Sep 26, 2024 242.17 245.00 235.98 243.80 96,914 +10.55(+4.52%)
Sep 25, 2024 232.98 235.74 232.25 233.25 114,189 -0.88(-0.38%)
Sep 24, 2024 233.96 235.40 231.43 234.13 42,151 +2.29(+0.99%)
Sep 23, 2024 231.69 232.06 229.58 231.84 40,593 +0.95(+0.41%)
Sep 20, 2024 232.46 232.46 228.19 230.89 36,480 -3.74(-1.59%)
Sep 19, 2024 234.29 237.24 231.99 234.63 50,975 +8.84(+3.92%)
Sep 18, 2024 227.11 233.00 225.14 225.78 78,336 -0.73(-0.32%)
Sep 17, 2024 228.13 230.49 225.04 226.51 73,457 +0.95(+0.42%)
Sep 16, 2024 225.75 226.06 222.73 225.56 75,082 -2.72(-1.19%)
Sep 13, 2024 225.84 228.98 225.84 228.28 36,231 +4.97(+2.22%)
Sep 12, 2024 224.10 226.38 220.94 223.32 47,167 -1.49(-0.66%)
Sep 11, 2024 217.35 225.16 213.89 224.81 108,010 +8.71(+4.03%)
Sep 10, 2024 215.25 216.28 211.94 216.09 35,233 +0.71(+0.33%)
Sep 09, 2024 214.31 217.69 213.88 215.38 85,668 +3.65(+1.72%)
Sep 06, 2024 220.34 220.34 210.46 211.74 63,648 -9.24(-4.18%)
Sep 05, 2024 220.43 223.78 219.07 220.98 47,494 -2.07(-0.93%)
Sep 04, 2024 220.30 226.60 219.22 223.05 50,036 +0.85(+0.38%)
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.