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 |
| Jun 24, 2016 | $44.14 | $44.71 | $43.22 | $43.46 | 25 360 |
| Jun 23, 2016 | $45.45 | $46.13 | $45.45 | $46.13 | 192 922 |
| Jun 22, 2016 | $45.32 | $45.61 | $44.90 | $44.90 | 6 683 |
| Jun 21, 2016 | $45.35 | $45.39 | $45.10 | $45.25 | 14 883 |
| Jun 20, 2016 | $45.34 | $45.79 | $45.09 | $45.09 | 23 022 |
| Jun 17, 2016 | $45.00 | $45.00 | $44.39 | $44.76 | 89 988 |
| Jun 16, 2016 | $44.51 | $45.10 | $44.24 | $44.99 | 90 393 |
| Jun 15, 2016 | $45.43 | $45.43 | $45.08 | $45.13 | 74 004 |
| Jun 14, 2016 | $44.90 | $45.25 | $44.70 | $45.18 | 18 874 |
| Jun 13, 2016 | $45.14 | $45.44 | $44.97 | $44.97 | 31 163 |
| Jun 10, 2016 | $45.49 | $45.52 | $45.00 | $45.14 | 19 731 |
| Jun 09, 2016 | $45.74 | $46.16 | $45.52 | $46.13 | 29 515 |
| Jun 08, 2016 | $46.13 | $46.18 | $45.79 | $46.08 | 117 495 |
| Jun 07, 2016 | $45.91 | $46.23 | $45.79 | $46.13 | 44 840 |
| Jun 06, 2016 | $45.57 | $45.91 | $45.47 | $45.70 | 38 211 |
| Jun 03, 2016 | $45.77 | $45.77 | $45.14 | $45.44 | 45 402 |
| Jun 02, 2016 | $45.51 | $45.65 | $45.27 | $45.65 | 53 803 |
| Jun 01, 2016 | $45.29 | $45.73 | $45.00 | $45.72 | 36 068 |
| May 31, 2016 | $45.28 | $45.49 | $45.17 | $45.43 | 154 462 |
| May 27, 2016 | $44.65 | $45.07 | $44.43 | $45.07 | 15 125 |
| May 26, 2016 | $44.40 | $44.77 | $44.39 | $44.70 | 16 696 |
| May 25, 2016 | $44.44 | $44.61 | $44.29 | $44.40 | 69 666 |
| May 24, 2016 | $43.34 | $44.40 | $43.34 | $44.33 | 32 027 |
| May 23, 2016 | $42.81 | $43.45 | $42.81 | $43.20 | 107 568 |
| May 20, 2016 | $42.00 | $42.77 | $42.00 | $42.75 | 25 982 |
