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
)
230.00
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 6, 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 29, 2022
174.42
178.96
170.53
170.64
68,243
-6.26(-3.54%)
Apr 28, 2022
172.34
178.63
169.19
176.90
98,857
+8.15(+4.83%)
Apr 27, 2022
168.42
173.50
167.83
168.76
261,978
-0.74(-0.44%)
Apr 26, 2022
174.42
174.42
169.48
169.50
126,831
-6.67(-3.79%)
Apr 25, 2022
171.21
176.31
170.64
176.17
177,060
+3.58(+2.08%)
Apr 22, 2022
176.09
177.85
172.48
172.59
152,406
-4.00(-2.26%)
Apr 21, 2022
185.09
187.55
175.75
176.59
81,362
-5.89(-3.23%)
Apr 20, 2022
186.93
188.20
182.40
182.48
64,183
-2.14(-1.16%)
Apr 19, 2022
180.93
185.44
179.57
184.62
57,551
+3.47(+1.92%)
Apr 18, 2022
177.71
182.85
177.29
181.15
160,632
+2.67(+1.50%)
Apr 14, 2022
183.92
184.22
178.48
178.48
87,647
-4.99(-2.72%)
Apr 13, 2022
179.61
184.43
178.68
183.47
78,970
+4.65(+2.60%)
Apr 12, 2022
182.90
184.61
178.27
178.82
156,899
+0.12(+0.07%)
Apr 11, 2022
179.16
181.65
177.91
178.70
120,691
-2.93(-1.61%)
Apr 08, 2022
185.69
185.99
181.48
181.63
86,465
-5.20(-2.78%)
Apr 07, 2022
187.11
190.40
182.59
186.83
100,594
-0.74(-0.39%)
Apr 06, 2022
190.57
190.91
186.37
187.56
197,834
-6.47(-3.33%)
Apr 05, 2022
204.12
204.47
193.59
194.03
279,191
-11.51(-5.60%)
Apr 04, 2022
202.80
206.24
202.45
205.54
95,456
+3.82(+1.89%)
Apr 01, 2022
207.24
207.24
199.15
201.72
233,467
-4.14(-2.01%)
Mar 31, 2022
210.37
210.64
205.75
205.86
103,494
-4.13(-1.97%)
Mar 30, 2022
216.64
217.79
209.12
209.99
124,726
-8.08(-3.70%)
Mar 29, 2022
215.30
218.62
213.63
218.06
133,126
+6.15(+2.90%)
Mar 28, 2022
209.81
211.93
206.13
211.91
183,789
+0.86(+0.41%)
Mar 25, 2022
212.55
212.55
207.54
211.05
190,519
-0.94(-0.44%)
Mar 24, 2022
204.86
212.06
204.53
211.99
136,392
+9.11(+4.49%)
Mar 23, 2022
205.72
209.77
202.74
202.88
92,863
-4.84(-2.33%)
Mar 22, 2022
205.31
210.18
205.30
207.72
80,395
+2.62(+1.28%)
Mar 21, 2022
206.41
207.97
202.24
205.10
78,498
-1.67(-0.81%)
Mar 18, 2022
200.12
207.16
199.71
206.77
86,061
+4.94(+2.45%)
Mar 17, 2022
197.01
201.85
195.50
201.83
54,574
+2.89(+1.45%)
Mar 16, 2022
192.12
198.98
190.69
198.95
199,899
+10.00(+5.29%)
Mar 15, 2022
180.75
189.29
179.90
188.95
83,978
+9.13(+5.08%)
Mar 14, 2022
187.69
187.69
178.50
179.82
87,159
-8.30(-4.41%)
Mar 11, 2022
194.65
195.40
187.86
188.12
56,575
-4.51(-2.34%)
Mar 10, 2022
191.96
188.26
192.64
83,051
-3.14(-1.61%)
Mar 09, 2022
195.71
196.94
193.03
195.78
82,416
+5.78(+3.04%)
Mar 08, 2022
184.41
196.38
182.62
190.00
204,501
+6.22(+3.38%)
Mar 07, 2022
191.94
193.65
183.70
183.78
88,150
-7.72(-4.03%)
Mar 04, 2022
194.59
197.01
189.31
191.50
74,333
-5.34(-2.71%)
Mar 03, 2022
203.19
203.19
195.65
196.83
129,096
-4.94(-2.45%)
Mar 02, 2022
197.74
202.72
196.94
201.77
101,296
+4.96(+2.52%)
Mar 01, 2022
203.51
203.80
195.01
196.81
116,184
-8.08(-3.95%)
Feb 28, 2022
202.16
206.96
201.27
204.90
174,545
+0.41(+0.20%)
Feb 25, 2022
202.70
204.55
200.37
204.49
61,348
+2.22(+1.10%)
Feb 24, 2022
184.07
202.79
183.50
202.27
264,507
+10.72(+5.60%)
Feb 23, 2022
198.61
200.60
191.01
191.55
79,669
-4.39(-2.24%)
Feb 22, 2022
196.52
201.94
193.43
195.94
125,722
-2.89(-1.45%)
Feb 18, 2022
198.83
0
-2.61(-1.30%)
Feb 17, 2022
206.64
207.56
201.21
201.44
97,647
-8.90(-4.23%)
Feb 16, 2022
206.66
210.80
205.02
210.33
98,842
+1.25(+0.60%)
Feb 15, 2022
201.60
209.25
201.37
209.08
113,452
+12.18(+6.19%)
Feb 14, 2022
197.35
201.64
194.60
196.90
170,620
+0.31(+0.16%)
Feb 11, 2022
205.77
208.06
195.30
196.60
268,920
-9.06(-4.40%)
Feb 10, 2022
207.36
213.52
204.32
205.65
109,071
-7.23(-3.40%)
Feb 09, 2022
208.44
213.01
206.26
212.88
96,072
+7.98(+3.89%)
Feb 08, 2022
198.38
205.36
198.31
204.91
66,260
+6.26(+3.15%)
Feb 07, 2022
199.25
202.48
197.88
198.65
106,089
-0.12(-0.06%)
Feb 04, 2022
195.78
200.23
193.04
198.77
110,597
+2.43(+1.24%)
Feb 03, 2022
201.04
195.98
196.34
244,365
-10.45(-5.06%)
Feb 02, 2022
208.30
209.28
203.35
206.79
172,308
+2.17(+1.06%)
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
.