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 |
| Jan 12, 2024 | $212.95 | $214.43 | $209.62 | $210.12 | 24 463 |
| Jan 11, 2024 | $213.09 | $214.66 | $209.05 | $212.03 | 29 887 |
| Jan 10, 2024 | $214.76 | $215.25 | $209.81 | $213.17 | 91 996 |
| Jan 09, 2024 | $212.40 | $216.54 | $211.70 | $214.62 | 51 071 |
| Jan 08, 2024 | $209.15 | $215.54 | $209.15 | $214.99 | 77 089 |
| Jan 05, 2024 | $207.72 | $210.87 | $207.26 | $208.40 | 48 548 |
| Jan 04, 2024 | $207.09 | $209.70 | $206.23 | $207.87 | 48 085 |
| Jan 03, 2024 | $214.15 | $214.43 | $210.94 | $211.53 | 39 763 |
| Jan 02, 2024 | $221.94 | $221.94 | $216.44 | $218.17 | 62 304 |
| Dec 29, 2023 | $228.21 | $228.27 | $224.63 | $224.79 | 22 072 |
| Dec 28, 2023 | $229.17 | $229.60 | $227.84 | $228.27 | 41 986 |
| Dec 27, 2023 | $230.12 | $230.12 | $227.68 | $229.06 | 25 584 |
| Dec 26, 2023 | $226.40 | $230.37 | $226.40 | $229.29 | 59 381 |
| Dec 22, 2023 | $225.23 | $226.90 | $224.42 | $225.64 | 29 845 |
| Dec 21, 2023 | $222.33 | $224.70 | $221.59 | $224.40 | 49 877 |
| Dec 20, 2023 | $223.07 | $224.74 | $217.29 | $217.30 | 96 955 |
| Dec 19, 2023 | $224.13 | $226.11 | $223.30 | $224.66 | 34 832 |
| Dec 18, 2023 | $223.76 | $223.93 | $221.00 | $223.30 | 46 744 |
| Dec 15, 2023 | $224.74 | $226.88 | $223.28 | $224.25 | 117 562 |
| Dec 14, 2023 | $217.89 | $224.28 | $217.89 | $223.98 | 88 202 |
| Dec 13, 2023 | $210.22 | $215.57 | $208.35 | $215.12 | 38 255 |
| Dec 12, 2023 | $209.83 | $210.23 | $208.59 | $210.07 | 78 727 |
| Dec 11, 2023 | $206.86 | $211.28 | $206.86 | $210.52 | 49 313 |
| Dec 08, 2023 | $202.25 | $206.76 | $202.25 | $205.78 | 37 607 |
| Dec 07, 2023 | $199.70 | $203.40 | $199.66 | $202.82 | 57 979 |
