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 |
| Aug 21, 2023 | $201.50 | $205.61 | $201.32 | $205.23 | 62 650 |
| Aug 18, 2023 | $198.15 | $201.44 | $197.87 | $200.75 | 65 073 |
| Aug 17, 2023 | $203.66 | $203.50 | $200.15 | $200.36 | 62 843 |
| Aug 16, 2023 | $207.50 | $207.56 | $203.80 | $203.81 | 41 481 |
| Aug 15, 2023 | $211.10 | $211.47 | $208.07 | $208.17 | 41 402 |
| Aug 14, 2023 | $206.49 | $212.16 | $205.64 | $212.08 | 51 972 |
| Aug 11, 2023 | $208.73 | $209.29 | $206.90 | $207.49 | 45 851 |
| Aug 10, 2023 | $214.31 | $216.40 | $209.93 | $211.11 | 95 374 |
| Aug 09, 2023 | $216.26 | $216.26 | $211.19 | $212.65 | 57 032 |
| Aug 08, 2023 | $216.88 | $216.40 | $213.39 | $216.28 | 45 083 |
| Aug 07, 2023 | $219.86 | $220.62 | $217.82 | $220.21 | 28 521 |
| Aug 04, 2023 | $217.68 | $222.08 | $215.65 | $218.82 | 47 921 |
| Aug 03, 2023 | $215.72 | $219.68 | $215.08 | $218.81 | 41 573 |
| Aug 02, 2023 | $224.02 | $224.01 | $217.02 | $218.06 | 78 763 |
| Aug 01, 2023 | $226.15 | $227.51 | $223.33 | $227.03 | 54 847 |
| Jul 31, 2023 | $227.79 | $229.46 | $227.79 | $229.00 | 105 467 |
| Jul 28, 2023 | $226.70 | $226.85 | $224.44 | $226.52 | 55 577 |
| Jul 27, 2023 | $225.34 | $226.64 | $220.85 | $221.95 | 126 152 |
| Jul 26, 2023 | $221.94 | $223.85 | $219.21 | $221.79 | 84 022 |
| Jul 25, 2023 | $223.32 | $227.20 | $223.32 | $226.02 | 45 544 |
| Jul 24, 2023 | $223.05 | $224.65 | $221.36 | $221.86 | 106 165 |
| Jul 21, 2023 | $223.66 | $224.95 | $221.77 | $222.90 | 59 301 |
| Jul 20, 2023 | $226.44 | $227.08 | $220.17 | $221.13 | 84 541 |
| Jul 19, 2023 | $232.69 | $233.01 | $229.03 | $229.50 | 56 171 |
| Jul 18, 2023 | $231.02 | $232.57 | $229.20 | $231.97 | 58 496 |
