Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Semiconductor SPDR
(NY:
XSD
)
244.39
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
175.98
177.92
174.92
177.78
468,358
+1.74(+0.99%)
Apr 27, 2023
179.30
179.30
172.44
176.05
162,201
-6.10(-3.35%)
Apr 26, 2023
183.06
184.50
181.19
182.15
76,591
+0.46(+0.25%)
Apr 25, 2023
188.00
188.04
181.67
181.69
139,966
-7.60(-4.01%)
Apr 24, 2023
190.28
191.10
188.09
189.29
69,172
-1.52(-0.79%)
Apr 21, 2023
190.95
191.25
188.44
190.81
76,546
-0.89(-0.46%)
Apr 20, 2023
191.31
194.70
190.30
191.70
73,232
-1.97(-1.01%)
Apr 19, 2023
193.94
194.27
192.53
193.66
55,779
-2.51(-1.28%)
Apr 18, 2023
196.87
198.49
194.49
196.18
63,291
+0.57(+0.29%)
Apr 17, 2023
193.39
195.61
192.00
195.61
62,356
+1.39(+0.71%)
Apr 14, 2023
195.10
197.26
192.24
194.22
47,288
-1.28(-0.65%)
Apr 13, 2023
193.83
196.38
192.50
195.50
69,475
+2.59(+1.34%)
Apr 12, 2023
199.59
199.65
192.84
192.90
89,696
-5.20(-2.62%)
Apr 11, 2023
200.98
201.07
197.73
198.10
75,964
-1.56(-0.78%)
Apr 10, 2023
193.96
199.76
193.29
199.66
104,073
+4.44(+2.27%)
Apr 06, 2023
194.93
196.56
192.99
195.22
238,484
-0.96(-0.49%)
Apr 05, 2023
198.15
198.15
194.24
196.18
153,139
-3.62(-1.81%)
Apr 04, 2023
205.43
205.43
198.45
199.80
232,159
-4.96(-2.42%)
Apr 03, 2023
207.25
207.55
202.21
204.75
503,418
-3.32(-1.60%)
Mar 31, 2023
205.04
208.25
204.77
208.07
72,172
+2.02(+0.98%)
Mar 30, 2023
205.91
207.54
204.64
206.05
92,259
+1.21(+0.59%)
Mar 29, 2023
200.56
205.84
200.56
204.84
75,608
+7.26(+3.67%)
Mar 28, 2023
199.52
199.57
194.37
197.58
159,512
-2.56(-1.28%)
Mar 27, 2023
201.98
201.98
198.48
200.15
77,493
-0.80(-0.40%)
Mar 24, 2023
203.17
203.42
199.16
200.94
64,792
-4.11(-2.00%)
Mar 23, 2023
202.97
207.71
201.41
205.05
125,659
+5.56(+2.79%)
Mar 22, 2023
203.08
206.98
199.49
199.49
193,170
-3.47(-1.71%)
Mar 21, 2023
203.05
205.62
200.24
202.96
76,639
+1.88(+0.93%)
Mar 20, 2023
197.47
201.21
196.60
201.08
50,935
+3.63(+1.84%)
Mar 17, 2023
200.29
201.30
196.68
197.45
168,676
-2.85(-1.42%)
Mar 16, 2023
192.92
201.11
191.97
200.30
80,875
+6.53(+3.37%)
Mar 15, 2023
194.80
195.41
189.75
193.78
53,900
-4.05(-2.05%)
Mar 14, 2023
196.21
199.32
194.35
197.83
57,705
+5.49(+2.85%)
Mar 13, 2023
190.27
194.71
188.52
192.34
88,604
-0.45(-0.23%)
Mar 10, 2023
198.96
199.79
191.73
192.79
103,203
-5.37(-2.71%)
Mar 09, 2023
202.22
205.29
198.08
198.16
63,323
-3.97(-1.96%)
Mar 08, 2023
198.66
202.20
198.50
202.13
56,800
+4.42(+2.24%)
Mar 07, 2023
199.96
200.27
196.90
197.70
47,013
-1.91(-0.96%)
Mar 06, 2023
203.62
204.62
199.09
199.62
73,412
-3.04(-1.50%)
Mar 03, 2023
199.34
202.75
198.08
202.65
89,833
+3.65(+1.83%)
Mar 02, 2023
195.55
199.78
193.56
199.01
98,512
+0.49(+0.25%)
Mar 01, 2023
198.51
201.25
197.93
198.52
47,060
+0.94(+0.47%)
Feb 28, 2023
195.72
200.06
195.46
197.58
54,771
+1.45(+0.74%)
Feb 27, 2023
197.70
198.06
195.96
196.13
78,113
+1.06(+0.54%)
Feb 24, 2023
194.04
195.83
193.54
195.07
37,046
-2.14(-1.09%)
Feb 23, 2023
198.27
198.46
193.22
197.22
43,441
+4.72(+2.45%)
Feb 22, 2023
193.33
194.41
190.98
192.49
62,891
-0.07(-0.04%)
Feb 21, 2023
196.91
198.11
192.44
192.56
75,576
-7.17(-3.59%)
Feb 17, 2023
202.31
202.43
198.18
199.74
66,711
-3.15(-1.55%)
Feb 16, 2023
204.13
206.32
202.75
202.88
55,776
-4.74(-2.28%)
Feb 15, 2023
204.39
207.64
202.88
207.63
125,180
-0.53(-0.25%)
Feb 14, 2023
203.09
208.87
202.19
208.15
88,945
+3.27(+1.60%)
Feb 13, 2023
202.83
205.28
201.30
204.89
74,536
+3.12(+1.55%)
Feb 10, 2023
202.59
202.88
199.95
201.76
38,407
-2.83(-1.39%)
Feb 09, 2023
207.24
209.95
203.32
204.60
71,930
+0.92(+0.45%)
Feb 08, 2023
206.35
208.58
203.26
203.68
67,191
-4.06(-1.96%)
Feb 07, 2023
202.46
208.62
200.75
207.75
78,598
+5.75(+2.85%)
Feb 06, 2023
202.56
205.48
201.09
202.00
69,041
-3.66(-1.78%)
Feb 03, 2023
204.63
210.66
203.79
205.65
116,239
-3.97(-1.89%)
Feb 02, 2023
207.40
211.73
205.99
209.62
231,113
+4.03(+1.96%)
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
.