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 )

245.86 +5.40 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2023 201.56 201.56 197.47 199.12 51,217 -1.36(-0.68%)
Nov 29, 2023 200.40 204.06 200.20 200.48 67,452 +2.86(+1.45%)
Nov 28, 2023 197.16 198.46 195.76 197.62 53,869 -0.74(-0.37%)
Nov 27, 2023 197.63 199.80 196.76 198.36 31,477 -0.24(-0.12%)
Nov 24, 2023 197.69 198.93 197.69 198.60 12,288 +0.47(+0.24%)
Nov 22, 2023 198.83 200.96 197.76 198.13 32,399 +1.27(+0.64%)
Nov 21, 2023 199.59 199.60 195.96 196.86 39,149 -4.69(-2.33%)
Nov 20, 2023 197.75 202.03 197.75 201.56 66,056 +3.78(+1.91%)
Nov 17, 2023 197.06 198.05 195.90 197.77 48,935 +1.97(+1.01%)
Nov 16, 2023 195.70 196.63 194.19 195.80 38,535 -1.19(-0.60%)
Nov 15, 2023 195.44 199.45 194.66 196.99 69,172 +3.06(+1.58%)
Nov 14, 2023 189.47 194.11 189.47 193.94 61,469 +10.23(+5.57%)
Nov 13, 2023 183.35 184.03 181.39 183.71 33,416 -1.17(-0.63%)
Nov 10, 2023 180.13 185.57 179.05 184.88 48,078 +8.08(+4.57%)
Nov 09, 2023 181.37 182.51 176.63 176.79 68,144 -3.35(-1.86%)
Nov 08, 2023 180.84 181.72 179.13 180.14 39,234 -0.79(-0.44%)
Nov 07, 2023 179.58 182.38 179.58 180.93 27,821 +0.61(+0.34%)
Nov 06, 2023 181.74 182.16 178.69 180.32 42,632 -1.35(-0.74%)
Nov 03, 2023 177.61 182.69 177.49 181.67 39,989 +6.10(+3.48%)
Nov 02, 2023 174.22 176.12 171.47 175.57 97,698 +5.42(+3.19%)
Nov 01, 2023 169.23 170.23 166.74 170.14 60,028 +0.55(+0.32%)
Oct 31, 2023 166.77 169.90 164.81 169.59 58,779 +3.02(+1.81%)
Oct 30, 2023 169.94 170.25 164.80 166.58 71,216 -4.44(-2.60%)
Oct 27, 2023 172.51 173.05 170.33 171.02 64,206 +0.47(+0.27%)
Oct 26, 2023 171.72 173.76 169.79 170.55 120,639 -0.40(-0.23%)
Oct 25, 2023 176.05 176.64 170.45 170.95 69,221 -7.52(-4.21%)
Oct 24, 2023 177.62 179.17 176.15 178.47 52,208 +2.34(+1.33%)
Oct 23, 2023 177.34 179.32 175.69 176.14 41,321 -2.63(-1.47%)
Oct 20, 2023 181.53 182.42 178.54 178.76 80,144 -2.98(-1.64%)
Oct 19, 2023 186.70 187.17 181.06 181.74 77,124 -4.20(-2.26%)
Oct 18, 2023 187.43 188.02 185.40 185.94 95,496 -4.48(-2.35%)
Oct 17, 2023 187.50 192.19 186.04 190.42 74,856 -0.50(-0.26%)
Oct 16, 2023 187.57 191.36 187.57 190.92 29,350 +4.12(+2.20%)
Oct 13, 2023 194.40 194.40 186.56 186.80 40,384 -8.23(-4.22%)
Oct 12, 2023 197.26 197.90 193.50 195.03 25,620 -1.88(-0.95%)
Oct 11, 2023 197.18 198.02 194.88 196.91 25,522 +0.56(+0.28%)
Oct 10, 2023 193.29 198.00 192.89 196.35 53,981 +3.47(+1.80%)
Oct 09, 2023 192.66 193.40 190.56 192.89 51,840 -1.60(-0.82%)
Oct 06, 2023 188.66 195.20 188.56 194.48 40,633 +4.44(+2.33%)
Oct 05, 2023 192.07 192.88 188.89 190.05 33,323 -2.28(-1.18%)
Oct 04, 2023 191.23 193.07 189.92 192.33 26,925 +1.71(+0.90%)
Oct 03, 2023 193.56 196.01 189.79 190.62 42,753 -4.97(-2.54%)
Oct 02, 2023 195.49 197.69 193.47 195.59 122,118 -0.18(-0.09%)
Sep 29, 2023 197.69 198.28 194.76 195.77 63,775 +0.86(+0.44%)
Sep 28, 2023 191.12 197.01 190.76 194.91 71,814 +3.27(+1.70%)
Sep 27, 2023 191.82 192.25 189.05 191.65 54,955 +1.83(+0.96%)
Sep 26, 2023 191.95 192.14 189.46 189.82 48,839 -3.72(-1.92%)
Sep 25, 2023 190.92 193.62 192.12 193.53 104,572 +1.16(+0.60%)
Sep 22, 2023 192.15 193.57 191.70 192.38 25,602 +2.31(+1.21%)
Sep 21, 2023 191.97 192.65 190.06 190.07 49,720 -4.21(-2.16%)
Sep 20, 2023 198.41 198.73 194.17 194.27 45,347 -3.00(-1.52%)
Sep 19, 2023 198.48 199.04 195.82 197.27 141,890 -1.50(-0.75%)
Sep 18, 2023 198.00 200.55 197.76 198.77 80,809 -0.42(-0.21%)
Sep 15, 2023 202.57 202.80 198.59 199.19 45,798 -4.67(-2.29%)
Sep 14, 2023 202.51 204.28 200.55 203.86 32,085 +3.85(+1.93%)
Sep 13, 2023 200.04 202.03 199.35 200.00 29,705 -0.19(-0.09%)
Sep 12, 2023 199.81 203.20 199.81 200.19 74,076 -1.45(-0.72%)
Sep 11, 2023 205.26 205.81 200.09 201.64 37,988 -1.08(-0.53%)
Sep 08, 2023 204.06 204.53 201.98 202.72 29,222 -1.57(-0.77%)
Sep 07, 2023 206.02 206.22 202.17 204.29 39,459 -6.16(-2.93%)
Sep 06, 2023 212.04 213.57 208.63 210.44 65,614 -1.57(-0.74%)
Sep 05, 2023 212.39 213.72 210.43 212.01 69,359 -1.84(-0.86%)
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.