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
)
238.61
+0.15 (+0.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024
239.52
240.22
236.61
238.61
12,501
+0.15(+0.06%)
May 16, 2024
239.57
240.69
238.46
238.46
18,472
-1.17(-0.49%)
May 15, 2024
237.86
239.63
235.04
239.63
54,958
+4.84(+2.06%)
May 14, 2024
231.67
235.00
231.67
234.79
34,203
+4.06(+1.76%)
May 13, 2024
230.83
232.75
230.06
230.73
33,740
+1.21(+0.53%)
May 10, 2024
231.86
231.90
228.35
229.52
49,299
-1.36(-0.59%)
May 09, 2024
229.56
231.78
228.62
230.88
17,190
+0.77(+0.33%)
May 08, 2024
228.62
230.31
227.46
230.11
26,602
+0.90(+0.39%)
May 07, 2024
230.40
232.21
229.21
229.21
23,776
-0.79(-0.34%)
May 06, 2024
228.34
230.00
227.75
230.00
20,868
+3.89(+1.72%)
May 03, 2024
226.54
228.42
225.04
226.11
24,537
+4.98(+2.25%)
May 02, 2024
219.87
221.91
215.01
221.13
22,331
+3.81(+1.75%)
May 01, 2024
220.83
225.19
216.84
217.32
106,519
-7.18(-3.20%)
Apr 30, 2024
226.79
229.54
224.50
224.50
17,622
-4.14(-1.81%)
Apr 29, 2024
225.46
229.03
224.22
228.64
25,881
+3.95(+1.76%)
Apr 26, 2024
220.40
225.72
220.40
224.69
56,668
+4.06(+1.84%)
Apr 25, 2024
214.50
221.62
214.50
220.63
29,135
+5.09(+2.36%)
Apr 24, 2024
215.52
218.04
213.62
215.54
65,868
+4.84(+2.30%)
Apr 23, 2024
207.43
212.24
207.43
210.70
27,775
+4.08(+1.97%)
Apr 22, 2024
205.09
208.03
203.02
206.62
25,724
+3.03(+1.49%)
Apr 19, 2024
208.58
209.31
202.56
203.59
61,005
-6.58(-3.13%)
Apr 18, 2024
213.58
214.29
210.00
210.17
33,853
-4.27(-1.99%)
Apr 17, 2024
219.95
220.73
214.32
214.44
38,507
-4.78(-2.18%)
Apr 16, 2024
218.37
220.06
216.55
219.22
47,652
+0.54(+0.25%)
Apr 15, 2024
225.59
225.59
217.90
218.68
30,642
-4.48(-2.01%)
Apr 12, 2024
227.27
228.04
222.44
223.16
28,862
-8.24(-3.56%)
Apr 11, 2024
228.10
231.40
225.57
231.40
27,552
+5.30(+2.34%)
Apr 10, 2024
228.74
229.41
225.03
226.10
34,190
-9.28(-3.94%)
Apr 09, 2024
233.02
235.38
232.52
235.38
21,528
+5.02(+2.18%)
Apr 08, 2024
229.79
232.88
229.46
230.36
35,975
+1.97(+0.86%)
Apr 05, 2024
227.08
229.44
225.71
228.39
15,070
+1.18(+0.52%)
Apr 04, 2024
234.11
236.13
226.54
227.21
21,968
-3.61(-1.56%)
Apr 03, 2024
226.21
231.10
226.00
230.82
59,500
+2.12(+0.93%)
Apr 02, 2024
229.95
229.95
227.68
228.70
26,341
-5.16(-2.21%)
Apr 01, 2024
233.04
237.51
233.04
233.86
36,831
+1.76(+0.76%)
Mar 28, 2024
231.47
234.13
231.13
232.10
18,606
+0.83(+0.36%)
Mar 27, 2024
228.06
231.30
227.65
231.27
32,310
+6.10(+2.71%)
Mar 26, 2024
228.50
229.07
225.02
225.17
30,000
-1.03(-0.46%)
Mar 25, 2024
223.93
227.74
223.75
226.20
33,770
-0.38(-0.17%)
Mar 22, 2024
227.56
228.27
225.11
226.58
37,588
-1.59(-0.70%)
Mar 21, 2024
229.38
232.08
228.17
228.17
55,725
+4.97(+2.23%)
Mar 20, 2024
218.19
223.76
216.98
223.20
43,652
+5.10(+2.34%)
Mar 19, 2024
217.97
219.22
214.89
218.10
44,363
-1.42(-0.65%)
Mar 18, 2024
222.60
223.00
219.25
219.52
38,605
-0.23(-0.11%)
Mar 15, 2024
218.92
221.68
218.17
219.75
24,605
-1.72(-0.78%)
Mar 14, 2024
227.09
227.55
219.59
221.47
31,323
-5.44(-2.40%)
Mar 13, 2024
230.67
231.87
226.65
226.91
49,320
-6.46(-2.77%)
Mar 12, 2024
232.89
233.55
229.32
233.37
54,437
+1.93(+0.83%)
Mar 11, 2024
230.41
232.43
229.61
231.44
50,377
-1.51(-0.65%)
Mar 08, 2024
240.46
241.63
232.95
232.95
64,194
-7.11(-2.96%)
Mar 07, 2024
234.54
241.19
233.92
240.05
58,398
+8.16(+3.52%)
Mar 06, 2024
229.97
235.14
229.30
231.90
78,077
+5.65(+2.50%)
Mar 05, 2024
228.61
229.30
224.62
226.25
35,380
-5.46(-2.36%)
Mar 04, 2024
234.12
234.12
231.26
231.71
56,536
-0.26(-0.11%)
Mar 01, 2024
225.94
233.51
225.73
231.97
158,126
+8.42(+3.77%)
Feb 29, 2024
221.59
223.93
219.79
223.55
41,329
+5.13(+2.35%)
Feb 28, 2024
218.84
219.51
217.20
218.42
34,439
-1.54(-0.70%)
Feb 27, 2024
222.09
222.92
219.83
219.96
33,658
-0.69(-0.31%)
Feb 26, 2024
219.55
221.97
219.34
220.65
59,091
+2.57(+1.18%)
Feb 23, 2024
221.67
221.68
217.02
218.08
50,352
-3.63(-1.64%)
Feb 22, 2024
223.25
223.25
220.92
221.71
52,137
+4.86(+2.24%)
Feb 21, 2024
214.32
216.85
213.67
216.85
80,528
-0.46(-0.21%)
Feb 20, 2024
216.99
217.62
214.54
217.31
30,493
-2.35(-1.07%)
Feb 16, 2024
222.97
223.42
219.12
219.66
34,971
-3.71(-1.66%)
Feb 15, 2024
225.29
225.74
223.01
223.37
39,022
-0.17(-0.08%)
Feb 14, 2024
220.79
223.62
220.65
223.54
34,872
+5.34(+2.45%)
Feb 13, 2024
217.94
221.83
216.15
218.20
58,960
-8.24(-3.64%)
Feb 12, 2024
226.01
229.36
225.60
226.44
45,915
+0.74(+0.33%)
Feb 09, 2024
222.07
226.01
221.98
225.70
53,874
+5.32(+2.41%)
Feb 08, 2024
215.26
221.92
215.26
220.38
48,763
+6.11(+2.85%)
Feb 07, 2024
212.70
214.98
210.65
214.27
87,382
+3.85(+1.83%)
Feb 06, 2024
212.30
212.82
208.49
210.43
59,012
-1.85(-0.87%)
Feb 05, 2024
211.09
213.63
209.09
212.27
65,281
+1.67(+0.79%)
Feb 02, 2024
209.25
211.01
208.27
210.60
72,487
+0.20(+0.10%)
Feb 01, 2024
210.72
211.25
207.68
210.41
70,252
-0.14(-0.07%)
Jan 31, 2024
212.26
215.96
210.49
210.54
48,830
-4.26(-1.98%)
Jan 30, 2024
219.25
219.29
214.36
214.80
63,780
-5.41(-2.46%)
Jan 29, 2024
217.25
220.30
214.91
220.21
122,281
+3.62(+1.67%)
Jan 26, 2024
219.60
220.48
216.38
216.59
53,508
-6.01(-2.70%)
Jan 25, 2024
228.61
228.61
221.92
222.60
61,740
-2.31(-1.03%)
Jan 24, 2024
228.51
228.51
224.28
224.91
43,643
-1.81(-0.80%)
Jan 23, 2024
225.90
227.37
224.92
226.72
31,855
+2.12(+0.94%)
Jan 22, 2024
223.11
225.52
222.46
224.60
36,002
+3.73(+1.69%)
Jan 19, 2024
216.90
221.13
215.47
220.87
119,738
+6.66(+3.11%)
Jan 18, 2024
212.49
214.24
210.76
214.21
49,900
+6.37(+3.06%)
Jan 17, 2024
208.05
208.78
204.75
207.85
54,069
-2.43(-1.16%)
Jan 16, 2024
209.34
212.14
207.31
210.28
44,230
+0.23(+0.11%)
Jan 12, 2024
212.87
214.35
209.54
210.04
24,483
-1.91(-0.90%)
Jan 11, 2024
213.01
214.58
208.97
211.95
29,910
-1.14(-0.53%)
Jan 10, 2024
214.68
215.17
209.74
213.09
92,031
-1.45(-0.68%)
Jan 09, 2024
212.32
216.46
211.62
214.54
51,345
-0.37(-0.17%)
Jan 08, 2024
209.07
215.46
209.07
214.91
77,121
+6.59(+3.16%)
Jan 05, 2024
207.65
210.79
207.18
208.33
48,645
+0.53(+0.26%)
Jan 04, 2024
207.02
209.93
206.00
207.80
48,115
-3.66(-1.73%)
Jan 03, 2024
214.07
214.35
210.84
211.45
39,777
-6.64(-3.04%)
Jan 02, 2024
221.86
221.86
216.36
218.09
62,346
-6.62(-2.95%)
Dec 29, 2023
228.13
228.19
224.55
224.71
22,281
-3.48(-1.52%)
Dec 28, 2023
229.09
229.63
227.76
228.19
42,003
-0.79(-0.35%)
Dec 27, 2023
230.04
230.04
227.60
228.98
25,593
-0.23(-0.10%)
Dec 26, 2023
226.32
230.33
226.32
229.21
59,402
+3.65(+1.62%)
Dec 22, 2023
225.15
226.82
224.34
225.56
29,865
+1.24(+0.55%)
Dec 21, 2023
222.25
224.62
221.51
224.32
49,895
+7.10(+3.27%)
Dec 20, 2023
222.99
224.66
217.21
217.22
97,023
-7.36(-3.28%)
Dec 19, 2023
224.05
226.02
223.22
224.58
34,845
+1.36(+0.61%)
Dec 18, 2023
223.68
224.06
220.92
223.22
46,841
-0.76(-0.34%)
Dec 15, 2023
224.47
226.60
223.01
223.98
117,712
+0.27(+0.12%)
Dec 14, 2023
217.63
224.01
217.63
223.71
88,309
+8.85(+4.12%)
Dec 13, 2023
209.97
215.31
208.10
214.86
38,311
+5.04(+2.40%)
Dec 12, 2023
209.58
209.97
208.34
209.81
78,836
-0.45(-0.21%)
Dec 11, 2023
206.61
211.03
206.61
210.26
49,381
+4.73(+2.30%)
Dec 08, 2023
202.00
206.51
202.00
205.53
37,657
+2.96(+1.46%)
Dec 07, 2023
199.46
203.16
198.61
202.57
58,155
+5.00(+2.53%)
Dec 06, 2023
200.81
202.13
197.43
197.57
82,496
-0.93(-0.47%)
Dec 05, 2023
199.50
199.56
197.00
198.50
35,023
-2.72(-1.35%)
Dec 04, 2023
199.98
201.29
197.76
201.22
57,588
-0.52(-0.26%)
Dec 01, 2023
198.14
201.91
196.46
201.74
46,052
+2.62(+1.31%)
Nov 30, 2023
201.56
201.56
197.47
199.12
51,217
-1.36(-0.68%)
Nov 29, 2023
200.40
204.06
200.20
200.48
67,452
+2.86(+1.45%)
Nov 28, 2023
197.16
198.46
195.76
197.62
53,869
-0.74(-0.37%)
Nov 27, 2023
197.63
199.80
196.76
198.36
31,477
-0.24(-0.12%)
Nov 24, 2023
197.69
198.93
197.69
198.60
12,288
+0.47(+0.24%)
Nov 22, 2023
198.83
200.96
197.76
198.13
32,399
+1.27(+0.64%)
Nov 21, 2023
199.59
199.60
195.96
196.86
39,149
-4.69(-2.33%)
Nov 20, 2023
197.75
202.03
197.75
201.56
66,056
+3.78(+1.91%)
Nov 17, 2023
197.06
198.05
195.90
197.77
48,935
+1.97(+1.01%)
Nov 16, 2023
195.70
196.63
194.19
195.80
38,535
-1.19(-0.60%)
Nov 15, 2023
195.44
199.45
194.66
196.99
69,172
+3.06(+1.58%)
Nov 14, 2023
189.47
194.11
189.47
193.94
61,469
+10.23(+5.57%)
Nov 13, 2023
183.35
184.03
181.39
183.71
33,416
-1.17(-0.63%)
Nov 10, 2023
180.13
185.57
179.05
184.88
48,078
+8.08(+4.57%)
Nov 09, 2023
181.37
182.51
176.63
176.79
68,144
-3.35(-1.86%)
Nov 08, 2023
180.84
181.72
179.13
180.14
39,234
-0.79(-0.44%)
Nov 07, 2023
179.58
182.38
179.58
180.93
27,821
+0.61(+0.34%)
Nov 06, 2023
181.74
182.16
178.69
180.32
42,632
-1.35(-0.74%)
Nov 03, 2023
177.61
182.69
177.49
181.67
39,989
+6.10(+3.48%)
Nov 02, 2023
174.22
176.12
171.47
175.57
97,698
+5.42(+3.19%)
Nov 01, 2023
169.23
170.23
166.74
170.14
60,028
+0.55(+0.32%)
Oct 31, 2023
166.77
169.90
164.81
169.59
58,779
+3.02(+1.81%)
Oct 30, 2023
169.94
170.25
164.80
166.58
71,216
-4.44(-2.60%)
Oct 27, 2023
172.51
173.05
170.33
171.02
64,206
+0.47(+0.27%)
Oct 26, 2023
171.72
173.76
169.79
170.55
120,639
-0.40(-0.23%)
Oct 25, 2023
176.05
176.64
170.45
170.95
69,221
-7.52(-4.21%)
Oct 24, 2023
177.62
179.17
176.15
178.47
52,208
+2.34(+1.33%)
Oct 23, 2023
177.34
179.32
175.69
176.14
41,321
-2.63(-1.47%)
Oct 20, 2023
181.53
182.42
178.54
178.76
80,144
-2.98(-1.64%)
Oct 19, 2023
186.70
187.17
181.06
181.74
77,124
-4.20(-2.26%)
Oct 18, 2023
187.43
188.02
185.40
185.94
95,496
-4.48(-2.35%)
Oct 17, 2023
187.50
192.19
186.04
190.42
74,856
-0.50(-0.26%)
Oct 16, 2023
187.57
191.36
187.57
190.92
29,350
+4.12(+2.20%)
Oct 13, 2023
194.40
194.40
186.56
186.80
40,384
-8.23(-4.22%)
Oct 12, 2023
197.26
197.90
193.50
195.03
25,620
-1.88(-0.95%)
Oct 11, 2023
197.18
198.02
194.88
196.91
25,522
+0.56(+0.28%)
Oct 10, 2023
193.29
198.00
192.89
196.35
53,981
+3.47(+1.80%)
Oct 09, 2023
192.66
193.40
190.56
192.89
51,840
-1.60(-0.82%)
Oct 06, 2023
188.66
195.20
188.56
194.48
40,633
+4.44(+2.33%)
Oct 05, 2023
192.07
192.88
188.89
190.05
33,323
-2.28(-1.18%)
Oct 04, 2023
191.23
193.07
189.92
192.33
26,925
+1.71(+0.90%)
Oct 03, 2023
193.56
196.01
189.79
190.62
42,753
-4.97(-2.54%)
Oct 02, 2023
195.49
197.69
193.47
195.59
122,118
-0.18(-0.09%)
Sep 29, 2023
197.69
198.28
194.76
195.77
63,775
+0.86(+0.44%)
Sep 28, 2023
191.12
197.01
190.76
194.91
71,814
+3.27(+1.70%)
Sep 27, 2023
191.82
192.25
189.05
191.65
54,955
+1.83(+0.96%)
Sep 26, 2023
191.95
192.14
189.46
189.82
48,839
-3.72(-1.92%)
Sep 25, 2023
190.92
193.62
192.12
193.53
104,572
+1.16(+0.60%)
Sep 22, 2023
192.15
193.57
191.70
192.38
25,602
+2.31(+1.21%)
Sep 21, 2023
191.97
192.65
190.06
190.07
49,720
-4.21(-2.16%)
Sep 20, 2023
198.41
198.73
194.17
194.27
45,347
-3.00(-1.52%)
Sep 19, 2023
198.48
199.04
195.82
197.27
141,890
-1.50(-0.75%)
Sep 18, 2023
198.00
200.55
197.76
198.77
80,809
-0.42(-0.21%)
Sep 15, 2023
202.57
202.80
198.59
199.19
45,798
-4.67(-2.29%)
Sep 14, 2023
202.51
204.28
200.55
203.86
32,085
+3.85(+1.93%)
Sep 13, 2023
200.04
202.03
199.35
200.00
29,705
-0.19(-0.09%)
Sep 12, 2023
199.81
203.20
199.81
200.19
74,076
-1.45(-0.72%)
Sep 11, 2023
205.26
205.81
200.09
201.64
37,988
-1.08(-0.53%)
Sep 08, 2023
204.06
204.53
201.98
202.72
29,222
-1.57(-0.77%)
Sep 07, 2023
206.02
206.22
202.17
204.29
39,459
-6.16(-2.93%)
Sep 06, 2023
212.04
213.57
208.63
210.44
65,614
-1.57(-0.74%)
Sep 05, 2023
212.39
213.72
210.43
212.01
69,359
-1.84(-0.86%)
Sep 01, 2023
213.84
214.91
212.25
213.85
41,099
+1.13(+0.53%)
Aug 31, 2023
210.43
213.59
210.43
212.72
48,957
+2.38(+1.13%)
Aug 30, 2023
209.04
211.79
207.23
210.34
48,118
-0.34(-0.16%)
Aug 29, 2023
204.14
211.25
204.14
210.69
57,810
+5.34(+2.60%)
Aug 28, 2023
204.90
206.31
203.82
205.34
37,196
+2.65(+1.30%)
Aug 25, 2023
201.75
203.80
198.73
202.70
39,705
+1.13(+0.56%)
Aug 24, 2023
212.07
212.25
201.29
201.57
68,085
-7.54(-3.60%)
Aug 23, 2023
202.93
210.11
202.61
209.11
66,251
+4.86(+2.38%)
Aug 22, 2023
207.04
207.73
203.12
204.25
34,003
-0.59(-0.29%)
Aug 21, 2023
201.11
205.21
200.94
204.84
62,774
+4.47(+2.23%)
Aug 18, 2023
197.77
201.36
197.49
200.36
65,209
+0.39(+0.19%)
Aug 17, 2023
203.27
203.27
199.77
199.97
63,015
-3.44(-1.69%)
Aug 16, 2023
207.10
208.18
203.37
203.42
41,564
-4.35(-2.09%)
Aug 15, 2023
210.69
210.69
207.67
207.77
41,485
-3.90(-1.84%)
Aug 14, 2023
206.09
211.75
205.25
211.67
52,093
+4.58(+2.21%)
Aug 11, 2023
208.33
208.89
206.41
207.09
45,942
-3.61(-1.71%)
Aug 10, 2023
213.90
215.98
209.53
210.71
95,559
-1.54(-0.72%)
Aug 09, 2023
215.84
215.84
210.78
212.24
57,142
-3.62(-1.68%)
Aug 08, 2023
216.46
216.46
212.92
215.87
45,200
-3.92(-1.78%)
Aug 07, 2023
219.44
220.19
217.40
219.79
28,576
+1.39(+0.64%)
Aug 04, 2023
217.26
221.65
215.24
218.40
48,062
+0.01(+0.00%)
Aug 03, 2023
215.31
219.27
214.59
218.39
41,668
+0.75(+0.34%)
Aug 02, 2023
223.59
223.76
216.41
217.64
79,021
-8.95(-3.95%)
Aug 01, 2023
225.72
227.07
222.90
226.59
54,965
-1.97(-0.86%)
Jul 31, 2023
227.35
229.02
227.35
228.56
105,675
+2.47(+1.09%)
Jul 28, 2023
226.26
226.41
224.01
226.09
55,751
+4.56(+2.06%)
Jul 27, 2023
224.91
226.21
220.43
221.52
126,394
+0.16(+0.07%)
Jul 26, 2023
221.51
223.42
218.79
221.36
88,352
-4.22(-1.87%)
Jul 25, 2023
222.89
226.76
222.89
225.59
45,651
+4.15(+1.88%)
Jul 24, 2023
222.62
224.22
220.94
221.43
106,369
-1.04(-0.47%)
Jul 21, 2023
223.23
224.52
221.34
222.47
59,451
+1.77(+0.80%)
Jul 20, 2023
226.00
226.64
219.75
220.71
84,703
-8.35(-3.65%)
Jul 19, 2023
232.24
232.56
228.59
229.06
56,283
-2.47(-1.07%)
Jul 18, 2023
230.58
232.12
228.76
231.53
58,681
+0.36(+0.16%)
Jul 17, 2023
225.80
232.33
224.61
231.16
72,099
+5.87(+2.61%)
Jul 14, 2023
231.24
231.24
224.41
225.30
79,043
-6.06(-2.62%)
Jul 13, 2023
228.43
231.68
227.53
231.35
38,031
+5.14(+2.27%)
Jul 12, 2023
224.60
226.85
224.30
226.22
57,162
+4.43(+2.00%)
Jul 11, 2023
221.77
221.86
218.33
221.78
52,823
+0.81(+0.37%)
Jul 10, 2023
216.27
221.14
216.27
220.97
58,601
+5.23(+2.42%)
Jul 07, 2023
214.99
218.84
214.71
215.75
50,776
+1.92(+0.90%)
Jul 06, 2023
213.33
214.59
211.34
213.83
54,037
-3.23(-1.49%)
Jul 05, 2023
221.76
222.45
217.06
217.06
60,642
-5.36(-2.41%)
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
.