NYSEARCA:XSD
SPDR(R) S&P(R) SEMICONDUCTOR SPDR(R) ETF Price (Quote)
$217.32
-7.18 (-3.20%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $202.63 | $237.51 | Wednesday, 1st May 2024 XSD stock ended at $217.32. This is 3.20% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.85% from a day low at $216.84 to a day high of $225.19. |
| 90 days | $202.63 | $241.72 | |
| 52 weeks | $165.02 | $241.72 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $211.00 | $211.11 | $208.89 | $210.78 | 91 297 |
| Jun 07, 2023 | $208.49 | $212.98 | $208.55 | $209.37 | 94 538 |
| Jun 06, 2023 | $203.50 | $208.81 | $205.09 | $207.12 | 85 660 |
| Jun 05, 2023 | $207.36 | $207.36 | $203.03 | $204.22 | 68 644 |
| Jun 02, 2023 | $211.30 | $211.30 | $206.24 | $208.67 | 81 393 |
| Jun 01, 2023 | $205.72 | $210.93 | $204.30 | $208.93 | 329 771 |
| May 31, 2023 | $204.81 | $207.15 | $202.23 | $203.74 | 101 631 |
| May 30, 2023 | $214.06 | $216.14 | $207.64 | $208.81 | 231 354 |
| May 26, 2023 | $210.04 | $210.89 | $199.91 | $209.76 | 160 960 |
| May 25, 2023 | $194.08 | $196.98 | $191.59 | $196.29 | 156 200 |
| May 24, 2023 | $188.17 | $188.89 | $185.52 | $187.78 | 76 366 |
| May 23, 2023 | $193.77 | $195.55 | $192.25 | $192.66 | 44 655 |
| May 22, 2023 | $191.39 | $195.82 | $192.29 | $195.23 | 36 493 |
| May 19, 2023 | $193.43 | $193.44 | $191.51 | $193.01 | 112 086 |
| May 18, 2023 | $189.11 | $193.40 | $188.50 | $193.14 | 90 336 |
| May 17, 2023 | $183.70 | $188.54 | $182.47 | $187.76 | 48 281 |
| May 16, 2023 | $181.18 | $184.00 | $181.18 | $182.46 | 46 147 |
| May 15, 2023 | $177.67 | $182.37 | $177.60 | $182.37 | 115 933 |
| May 12, 2023 | $177.60 | $179.08 | $175.83 | $177.67 | 77 669 |
| May 11, 2023 | $177.68 | $177.68 | $174.23 | $176.46 | 48 021 |
| May 10, 2023 | $178.02 | $179.02 | $176.60 | $178.09 | 89 617 |
| May 09, 2023 | $175.67 | $176.20 | $174.87 | $175.70 | 66 794 |
| May 08, 2023 | $177.95 | $178.98 | $176.13 | $178.75 | 64 972 |
| May 05, 2023 | $174.60 | $178.62 | $173.87 | $178.12 | 239 894 |
| May 04, 2023 | $175.92 | $175.67 | $173.53 | $174.52 | 82 849 |
