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 |
| Mar 26, 2024 | $228.50 | $228.89 | $225.02 | $225.17 | 29 982 |
| Mar 25, 2024 | $223.93 | $227.74 | $223.93 | $226.20 | 33 769 |
| Mar 22, 2024 | $227.56 | $228.27 | $225.11 | $226.58 | 37 580 |
| Mar 21, 2024 | $229.38 | $232.08 | $228.17 | $228.17 | 55 724 |
| Mar 20, 2024 | $218.19 | $223.76 | $216.98 | $223.20 | 43 494 |
| Mar 19, 2024 | $217.97 | $219.22 | $214.89 | $218.10 | 44 358 |
| Mar 18, 2024 | $222.60 | $222.60 | $219.41 | $219.52 | 38 574 |
| Mar 15, 2024 | $219.00 | $221.76 | $218.25 | $219.83 | 24 596 |
| Mar 14, 2024 | $227.17 | $227.63 | $219.67 | $221.55 | 31 307 |
| Mar 13, 2024 | $230.75 | $231.75 | $226.82 | $226.99 | 49 253 |
| Mar 12, 2024 | $232.97 | $233.64 | $229.40 | $233.45 | 54 413 |
| Mar 11, 2024 | $230.49 | $232.51 | $229.70 | $231.52 | 50 356 |
| Mar 08, 2024 | $240.55 | $241.72 | $233.03 | $233.03 | 64 164 |
| Mar 07, 2024 | $234.62 | $241.27 | $234.00 | $240.14 | 58 025 |
| Mar 06, 2024 | $230.05 | $235.11 | $229.38 | $231.98 | 78 050 |
| Mar 05, 2024 | $228.69 | $229.39 | $224.70 | $226.33 | 35 270 |
| Mar 04, 2024 | $234.20 | $234.20 | $231.34 | $231.79 | 56 389 |
| Mar 01, 2024 | $226.02 | $233.59 | $225.82 | $232.05 | 158 023 |
| Feb 29, 2024 | $221.67 | $223.95 | $219.87 | $223.63 | 41 313 |
| Feb 28, 2024 | $218.92 | $219.59 | $217.28 | $218.50 | 34 427 |
| Feb 27, 2024 | $222.17 | $223.00 | $219.92 | $220.04 | 33 644 |
| Feb 26, 2024 | $219.63 | $222.05 | $219.42 | $220.73 | 59 067 |
| Feb 23, 2024 | $221.75 | $221.76 | $217.10 | $218.16 | 50 311 |
| Feb 22, 2024 | $223.33 | $223.33 | $221.00 | $221.79 | 52 119 |
| Feb 21, 2024 | $214.40 | $216.93 | $213.76 | $216.93 | 80 327 |
