Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Semiconductor SPDR (NY: XSD )

245.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 191.52 203.01 202.88 224,208 +12.62(+6.63%)
Jan 28, 2022 186.00 190.35 180.14 190.27 139,389 +4.28(+2.30%)
Jan 27, 2022 199.03 199.47 185.30 185.98 161,557 -8.93(-4.58%)
Jan 26, 2022 198.42 203.94 192.73 194.91 149,527 +2.38(+1.24%)
Jan 25, 2022 194.97 196.56 190.88 192.53 96,727 -8.12(-4.05%)
Jan 24, 2022 192.33 200.66 185.88 200.65 145,026 +3.13(+1.59%)
Jan 21, 2022 200.35 205.29 197.27 197.52 168,306 -4.75(-2.35%)
Jan 20, 2022 210.97 212.05 202.18 202.27 82,255 -6.42(-3.08%)
Jan 19, 2022 216.49 217.59 208.49 208.69 129,714 -5.91(-2.75%)
Jan 18, 2022 221.31 221.31 214.26 214.60 115,847 -10.13(-4.51%)
Jan 14, 2022 224.73 0 +3.61(+1.63%)
Jan 13, 2022 230.01 232.09 220.64 221.12 119,959 -6.74(-2.96%)
Jan 12, 2022 230.24 232.16 225.79 227.85 58,868 +0.48(+0.21%)
Jan 11, 2022 223.47 227.88 221.34 227.37 78,625 +3.75(+1.68%)
Jan 10, 2022 220.77 223.80 215.35 223.62 140,957 -0.51(-0.23%)
Jan 07, 2022 231.08 232.44 223.47 224.13 100,365 -6.89(-2.98%)
Jan 06, 2022 229.60 232.57 226.10 231.03 127,496 +1.24(+0.54%)
Jan 05, 2022 241.77 241.77 229.72 229.78 118,317 -13.77(-5.65%)
Jan 04, 2022 248.25 248.79 237.17 243.55 131,632 -2.82(-1.14%)
Jan 03, 2022 242.68 246.74 241.78 246.37 115,183 +5.19(+2.15%)
Dec 31, 2021 241.91 243.30 241.00 241.18 47,240 -0.05(-0.02%)
Dec 30, 2021 242.74 244.86 240.86 241.23 62,201 -1.37(-0.56%)
Dec 29, 2021 242.36 243.82 240.79 242.60 77,418 +0.57(+0.24%)
Dec 28, 2021 246.87 246.87 240.49 242.03 68,563 -3.83(-1.56%)
Dec 27, 2021 240.47 245.92 240.45 245.85 63,813 +7.03(+2.94%)
Dec 23, 2021 237.21 240.30 236.65 238.82 52,297 +2.73(+1.16%)
Dec 22, 2021 232.97 236.12 231.34 236.09 49,531 +2.56(+1.10%)
Dec 21, 2021 229.81 233.78 227.79 233.53 203,969 +8.07(+3.58%)
Dec 20, 2021 224.13 226.51 222.01 225.46 94,615 -3.33(-1.46%)
Dec 17, 2021 224.23 232.20 223.58 228.79 83,378 +1.86(+0.82%)
Dec 16, 2021 241.79 241.79 224.87 226.93 135,007 -12.99(-5.41%)
Dec 15, 2021 232.99 240.09 227.95 239.92 78,076 +8.06(+3.48%)
Dec 14, 2021 230.97 233.63 229.34 231.86 59,743 -2.33(-0.99%)
Dec 13, 2021 241.40 242.29 234.03 234.19 121,625 -6.24(-2.59%)
Dec 10, 2021 244.04 245.19 237.96 240.42 40,343 +0.43(+0.18%)
Dec 09, 2021 244.91 247.87 239.90 240.00 44,119 -6.74(-2.73%)
Dec 08, 2021 245.89 247.10 242.54 246.74 76,089 +0.56(+0.23%)
Dec 07, 2021 237.93 247.26 237.93 246.18 95,799 +13.38(+5.75%)
Dec 06, 2021 233.46 234.00 225.30 232.80 145,812 -0.45(-0.19%)
Dec 03, 2021 239.41 242.04 230.73 233.25 119,214 -1.98(-0.84%)
Dec 02, 2021 234.20 237.64 231.23 235.23 140,066 -0.32(-0.13%)
Dec 01, 2021 241.66 246.48 235.53 235.54 278,094 -0.66(-0.28%)
Nov 30, 2021 239.96 241.57 233.05 236.20 86,194 -4.80(-1.99%)
Nov 29, 2021 237.23 241.17 235.49 241.00 283,674 +8.20(+3.52%)
Nov 26, 2021 235.19 237.84 230.57 232.80 82,870 -7.53(-3.13%)
Nov 24, 2021 235.19 240.32 232.48 240.32 66,032 +3.21(+1.35%)
Nov 23, 2021 237.60 240.85 233.01 237.11 100,135 -0.83(-0.35%)
Nov 22, 2021 245.14 248.11 237.77 237.94 156,724 -5.04(-2.07%)
Nov 19, 2021 242.25 244.21 240.93 242.98 57,392 +1.62(+0.67%)
Nov 18, 2021 243.63 241.47 239.10 241.37 76,521 +1.43(+0.59%)
Nov 17, 2021 242.81 242.89 238.40 239.94 59,367 -2.99(-1.23%)
Nov 16, 2021 237.97 242.99 237.01 242.93 96,247 +4.42(+1.85%)
Nov 15, 2021 240.88 240.93 236.26 238.51 74,286 -0.03(-0.01%)
Nov 12, 2021 238.52 239.68 237.28 238.54 96,926 +1.38(+0.58%)
Nov 11, 2021 233.92 237.33 232.65 237.16 81,641 +6.46(+2.80%)
Nov 10, 2021 233.50 230.71 132,723 -6.50(-2.74%)
Nov 09, 2021 241.48 241.84 234.77 237.21 164,435 -2.89(-1.21%)
Nov 08, 2021 239.12 242.37 238.39 240.11 136,323 +2.99(+1.26%)
Nov 05, 2021 237.59 241.16 235.29 237.11 83,380 +1.58(+0.67%)
Nov 04, 2021 232.64 236.10 231.30 235.54 113,056 +4.58(+1.98%)
Nov 03, 2021 227.69 231.60 226.69 230.96 99,591 +3.14(+1.38%)
Nov 02, 2021 225.95 228.22 225.68 227.81 274,407 +2.15(+0.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.