Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S&P Semiconductor SPDR (NY: XSD )

240.21 +3.37 (+1.42%)

Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	241.75	242.09	237.90	240.21	80,119	+3.37(+1.42%)
Aug 29, 2024	234.65	240.68	234.65	236.84	43,252	+3.72(+1.60%)
Aug 28, 2024	236.77	237.32	230.60	233.12	48,663	-2.95(-1.25%)
Aug 27, 2024	232.74	237.00	231.48	236.07	42,201	+1.55(+0.66%)
Aug 26, 2024	238.05	238.98	234.14	234.52	44,475	-4.23(-1.77%)
Aug 23, 2024	234.47	239.64	234.18	238.75	55,136	+7.74(+3.35%)
Aug 22, 2024	238.99	238.99	230.21	231.01	53,500	-7.01(-2.95%)
Aug 21, 2024	234.72	238.60	234.72	238.02	80,058	+5.24(+2.25%)
Aug 20, 2024	234.29	235.23	230.81	232.78	61,115	-2.17(-0.92%)
Aug 19, 2024	231.18	235.15	229.23	234.95	158,764	+3.26(+1.41%)
Aug 16, 2024	230.70	233.35	230.61	231.69	51,884	-0.66(-0.28%)
Aug 15, 2024	226.22	233.17	225.90	232.35	88,212	+11.87(+5.38%)
Aug 14, 2024	224.74	224.74	218.53	220.48	94,371	-2.62(-1.17%)
Aug 13, 2024	217.09	223.61	216.56	223.10	170,621	+8.68(+4.05%)
Aug 12, 2024	215.19	216.76	213.26	214.42	45,742	+0.19(+0.09%)
Aug 09, 2024	213.99	215.72	211.59	214.23	47,883	-1.14(-0.53%)
Aug 08, 2024	207.15	215.59	204.05	215.37	124,343	+13.95(+6.93%)
Aug 07, 2024	214.07	215.08	201.16	201.42	632,104	-6.25(-3.01%)
Aug 06, 2024	208.89	212.30	205.00	207.67	79,998	+0.83(+0.40%)
Aug 05, 2024	199.09	211.91	199.09	206.84	134,393	-6.21(-2.91%)
Aug 02, 2024	216.20	217.75	211.77	213.05	108,090	-13.54(-5.98%)
Aug 01, 2024	239.56	241.57	224.10	226.59	81,376	-15.83(-6.53%)
Jul 31, 2024	239.91	243.29	237.26	242.42	65,170	+10.29(+4.43%)
Jul 30, 2024	241.80	241.80	231.79	232.13	57,798	-9.90(-4.09%)
Jul 29, 2024	244.84	247.57	241.61	242.03	78,944	+0.02(+0.01%)
Jul 26, 2024	241.83	243.16	239.54	242.01	25,119	+5.15(+2.17%)
Jul 25, 2024	240.13	244.84	235.10	236.86	311,811	-6.05(-2.49%)
Jul 24, 2024	251.52	251.64	242.74	242.91	45,761	-11.58(-4.55%)
Jul 23, 2024	254.71	257.14	254.02	254.49	35,916	-4.10(-1.59%)
Jul 22, 2024	253.73	258.59	252.02	258.59	27,398	+9.66(+3.88%)
Jul 19, 2024	256.13	256.35	248.83	248.93	32,874	-7.54(-2.94%)
Jul 18, 2024	262.10	263.42	253.03	256.47	62,639	-2.17(-0.84%)
Jul 17, 2024	267.51	268.73	258.64	258.64	95,725	-15.34(-5.60%)
Jul 16, 2024	270.38	273.98	268.27	273.98	44,479	+5.18(+1.93%)
Jul 15, 2024	267.22	271.29	266.26	268.80	178,317	+2.71(+1.02%)
Jul 12, 2024	265.52	269.94	263.89	266.09	36,027	+3.10(+1.18%)
Jul 11, 2024	268.92	268.92	262.41	262.99	195,800	-3.36(-1.26%)
Jul 10, 2024	261.80	266.37	261.32	266.35	33,676	+7.17(+2.77%)
Jul 09, 2024	262.01	262.10	258.01	259.18	41,438	-1.51(-0.58%)
Jul 08, 2024	256.77	261.32	256.77	260.69	93,863	+5.45(+2.14%)
Jul 05, 2024	255.70	256.13	253.51	255.24	24,867	+1.25(+0.49%)
Jul 03, 2024	252.63	255.43	251.57	253.99	37,013	+2.42(+0.96%)
Jul 02, 2024	245.79	251.57	245.79	251.57	79,706	+5.00(+2.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

S&P Semiconductor SPDR (NY: XSD )

Historical Prices