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 |
| Oct 31, 2023 | $166.97 | $170.11 | $165.09 | $169.80 | 58 586 |
| Oct 30, 2023 | $170.15 | $170.15 | $165.02 | $166.78 | 71 120 |
| Oct 27, 2023 | $172.72 | $173.26 | $170.54 | $171.23 | 64 128 |
| Oct 26, 2023 | $171.93 | $173.97 | $170.00 | $170.76 | 120 471 |
| Oct 25, 2023 | $176.26 | $176.85 | $170.73 | $171.16 | 68 837 |
| Oct 24, 2023 | $177.84 | $179.18 | $177.14 | $178.69 | 52 136 |
| Oct 23, 2023 | $177.55 | $179.53 | $175.90 | $176.35 | 41 269 |
| Oct 20, 2023 | $181.75 | $182.62 | $178.83 | $178.98 | 80 043 |
| Oct 19, 2023 | $186.93 | $187.40 | $181.28 | $181.96 | 77 009 |
| Oct 18, 2023 | $187.66 | $188.25 | $185.62 | $186.17 | 95 381 |
| Oct 17, 2023 | $187.73 | $192.43 | $186.30 | $190.65 | 74 755 |
| Oct 16, 2023 | $187.80 | $191.46 | $187.80 | $191.15 | 29 297 |
| Oct 13, 2023 | $194.64 | $194.64 | $186.79 | $187.03 | 40 326 |
| Oct 12, 2023 | $197.50 | $198.14 | $193.74 | $195.27 | 23 509 |
| Oct 11, 2023 | $197.42 | $198.26 | $195.12 | $197.15 | 25 474 |
| Oct 10, 2023 | $193.53 | $198.24 | $193.12 | $196.59 | 53 915 |
| Oct 09, 2023 | $192.89 | $193.49 | $190.79 | $193.12 | 49 995 |
| Oct 06, 2023 | $188.89 | $195.44 | $188.79 | $194.72 | 40 579 |
| Oct 05, 2023 | $192.30 | $192.82 | $189.12 | $190.28 | 33 262 |
| Oct 04, 2023 | $191.46 | $193.30 | $190.15 | $192.56 | 26 884 |
| Oct 03, 2023 | $193.80 | $195.29 | $190.02 | $190.85 | 42 683 |
| Oct 02, 2023 | $195.73 | $197.93 | $193.71 | $195.83 | 121 969 |
| Sep 29, 2023 | $197.93 | $198.52 | $195.37 | $196.01 | 63 698 |
| Sep 28, 2023 | $191.35 | $197.25 | $190.99 | $195.15 | 71 724 |
| Sep 27, 2023 | $192.05 | $192.49 | $189.28 | $191.88 | 54 888 |
