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 |
| Sep 26, 2023 | $192.18 | $192.38 | $189.69 | $190.05 | 48 780 |
| Sep 25, 2023 | $191.15 | $194.34 | $190.76 | $193.77 | 104 444 |
| Sep 22, 2023 | $192.38 | $193.80 | $191.94 | $192.61 | 25 371 |
| Sep 21, 2023 | $192.20 | $192.79 | $190.28 | $190.30 | 49 562 |
| Sep 20, 2023 | $198.65 | $198.97 | $194.49 | $194.51 | 45 284 |
| Sep 19, 2023 | $198.72 | $199.28 | $196.38 | $197.51 | 141 653 |
| Sep 18, 2023 | $198.24 | $200.79 | $198.07 | $199.01 | 80 711 |
| Sep 15, 2023 | $202.96 | $203.19 | $198.97 | $199.57 | 45 705 |
| Sep 14, 2023 | $202.90 | $204.67 | $200.94 | $204.25 | 32 016 |
| Sep 13, 2023 | $200.43 | $202.42 | $199.73 | $200.39 | 29 451 |
| Sep 12, 2023 | $200.19 | $203.59 | $200.19 | $200.58 | 73 929 |
| Sep 11, 2023 | $205.66 | $206.21 | $200.48 | $202.03 | 37 915 |
| Sep 08, 2023 | $204.45 | $205.00 | $202.37 | $203.11 | 29 164 |
| Sep 07, 2023 | $206.42 | $206.62 | $202.56 | $204.68 | 39 372 |
| Sep 06, 2023 | $212.45 | $213.98 | $209.03 | $210.85 | 65 486 |
| Sep 05, 2023 | $212.80 | $214.13 | $210.83 | $212.42 | 69 195 |
| Sep 01, 2023 | $214.25 | $215.11 | $212.66 | $214.26 | 41 021 |
| Aug 31, 2023 | $210.83 | $214.00 | $210.83 | $213.13 | 48 860 |
| Aug 30, 2023 | $209.44 | $212.20 | $208.00 | $210.75 | 48 024 |
| Aug 29, 2023 | $204.53 | $211.66 | $204.53 | $211.09 | 57 584 |
| Aug 28, 2023 | $205.29 | $206.39 | $204.21 | $205.74 | 37 125 |
| Aug 25, 2023 | $202.14 | $204.20 | $199.11 | $203.09 | 39 627 |
| Aug 24, 2023 | $212.48 | $212.66 | $201.78 | $201.96 | 67 931 |
| Aug 23, 2023 | $203.32 | $210.46 | $203.97 | $209.51 | 64 885 |
| Aug 22, 2023 | $207.44 | $208.13 | $203.51 | $204.64 | 33 937 |
