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 (%)
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%)
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
.