NYSEARCA:XSD
SPDR(R) S&P(R) SEMICONDUCTOR SPDR(R) ETF Price (Quote)
$210.17
-4.27 (-1.99%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $210.08 | $237.51 | Thursday, 18th Apr 2024 XSD stock ended at $210.17. This is 1.99% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.01% from a day low at $210.08 to a day high of $214.29. |
| 90 days | $208.00 | $241.72 | |
| 52 weeks | $165.02 | $241.72 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $213.58 | $214.29 | $210.08 | $210.17 | 33 852 |
| 2024-04-17 | $219.95 | $220.73 | $214.32 | $214.44 | 38 506 |
| 2024-04-16 | $218.37 | $220.06 | $216.55 | $219.22 | 47 647 |
| 2024-04-15 | $225.59 | $225.59 | $217.90 | $218.68 | 30 613 |
| 2024-04-12 | $227.27 | $228.04 | $222.43 | $223.16 | 28 860 |
| 2024-04-11 | $228.10 | $231.40 | $225.57 | $231.40 | 27 547 |
| 2024-04-10 | $228.74 | $229.41 | $225.03 | $226.10 | 34 187 |
| 2024-04-09 | $233.02 | $235.38 | $232.52 | $235.38 | 21 490 |
| 2024-04-08 | $229.79 | $232.88 | $229.48 | $230.36 | 35 822 |
| 2024-04-05 | $227.08 | $229.33 | $226.28 | $228.39 | 15 069 |
| 2024-04-04 | $234.11 | $236.13 | $226.55 | $227.21 | 21 863 |
| 2024-04-03 | $226.21 | $231.03 | $226.12 | $230.82 | 43 163 |
| 2024-04-02 | $229.95 | $229.95 | $227.75 | $228.70 | 26 327 |
| 2024-04-01 | $233.04 | $237.51 | $233.04 | $233.86 | 36 817 |
| 2024-03-28 | $231.47 | $234.13 | $231.13 | $232.10 | 18 606 |
| 2024-03-27 | $228.06 | $231.30 | $225.71 | $231.27 | 32 308 |
| 2024-03-26 | $228.50 | $228.89 | $225.02 | $225.17 | 29 982 |
| 2024-03-25 | $223.93 | $227.74 | $223.93 | $226.20 | 33 769 |
| 2024-03-22 | $227.56 | $228.27 | $225.11 | $226.58 | 37 580 |
| 2024-03-21 | $229.38 | $232.08 | $228.17 | $228.17 | 55 724 |
| 2024-03-20 | $218.19 | $223.76 | $216.98 | $223.20 | 43 494 |
| 2024-03-19 | $217.97 | $219.22 | $214.89 | $218.10 | 44 358 |
| 2024-03-18 | $222.60 | $222.60 | $219.41 | $219.52 | 38 574 |
| 2024-03-15 | $219.00 | $221.76 | $218.25 | $219.83 | 24 596 |
| 2024-03-14 | $227.17 | $227.63 | $219.67 | $221.55 | 31 307 |
