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 )

245.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Dec 30, 2022 163.84 166.69 163.08 166.61 56,954 +0.35(+0.21%)
Dec 29, 2022 162.46 166.99 162.46 166.26 96,909 +5.43(+3.38%)
Dec 28, 2022 162.60 164.13 160.40 160.83 88,151 -2.58(-1.58%)
Dec 27, 2022 165.84 165.84 163.39 163.41 50,588 -3.50(-2.10%)
Dec 23, 2022 166.38 167.10 164.37 166.91 36,042 -0.58(-0.35%)
Dec 22, 2022 169.91 169.91 163.90 167.49 65,160 -5.47(-3.16%)
Dec 21, 2022 169.92 173.42 169.92 172.96 36,802 +4.03(+2.38%)
Dec 20, 2022 167.63 170.62 167.45 168.93 36,391 -0.58(-0.34%)
Dec 19, 2022 172.85 172.87 168.16 169.51 43,734 -3.34(-1.94%)
Dec 16, 2022 173.16 174.88 171.14 172.85 35,071 -1.69(-0.97%)
Dec 15, 2022 178.37 178.62 174.27 174.54 50,917 -7.25(-3.99%)
Dec 14, 2022 184.22 186.09 180.50 181.79 75,522 -2.70(-1.46%)
Dec 13, 2022 188.57 190.06 182.54 184.49 108,404 +3.70(+2.05%)
Dec 12, 2022 177.78 180.78 176.72 180.78 26,855 +2.70(+1.51%)
Dec 09, 2022 179.24 180.79 177.38 178.09 23,312 -1.98(-1.10%)
Dec 08, 2022 176.54 180.38 175.37 180.07 29,958 +4.69(+2.67%)
Dec 07, 2022 173.57 176.09 172.91 175.38 32,556 +0.25(+0.14%)
Dec 06, 2022 179.58 179.58 173.57 175.13 109,786 -4.21(-2.35%)
Dec 05, 2022 180.84 182.61 177.90 179.34 35,675 -2.65(-1.46%)
Dec 02, 2022 178.66 182.25 178.12 181.99 34,873 -1.12(-0.61%)
Dec 01, 2022 185.90 186.22 181.28 183.11 53,354 -1.85(-1.00%)
Nov 30, 2022 175.19 185.00 173.78 184.96 75,144 +10.09(+5.77%)
Nov 29, 2022 176.02 177.59 174.45 174.87 61,583 -0.82(-0.46%)
Nov 28, 2022 178.14 178.92 174.90 175.69 38,906 -4.67(-2.59%)
Nov 25, 2022 181.86 181.91 180.32 180.36 24,648 -2.09(-1.14%)
Nov 23, 2022 180.18 183.85 179.98 182.45 53,610 +2.31(+1.28%)
Nov 22, 2022 176.29 180.14 175.27 180.14 33,161 +4.92(+2.81%)
Nov 21, 2022 177.67 177.78 175.10 175.22 29,732 -4.31(-2.40%)
Nov 18, 2022 180.48 181.06 177.67 179.53 39,161 +1.87(+1.05%)
Nov 17, 2022 172.20 178.46 171.67 177.66 57,881 +1.65(+0.94%)
Nov 16, 2022 180.42 180.42 175.23 176.01 77,103 -8.24(-4.47%)
Nov 15, 2022 184.61 185.99 182.31 184.25 75,842 +6.34(+3.56%)
Nov 14, 2022 178.76 181.39 177.71 177.91 52,933 -1.76(-0.98%)
Nov 11, 2022 175.31 181.05 174.29 179.67 71,272 +4.37(+2.49%)
Nov 10, 2022 168.47 175.58 167.26 175.30 80,676 +15.69(+9.83%)
Nov 09, 2022 162.25 162.32 159.50 159.61 59,927 -5.20(-3.16%)
Nov 08, 2022 163.99 167.00 162.14 164.81 119,313 +2.88(+1.78%)
Nov 07, 2022 160.84 162.45 157.94 161.94 76,871 +2.33(+1.46%)
Nov 04, 2022 157.87 160.63 155.61 159.61 87,001 +6.85(+4.48%)
Nov 03, 2022 152.41 155.38 150.41 152.76 37,303 -2.20(-1.42%)
Nov 02, 2022 159.21 154.81 154.96 55,527 -3.39(-2.14%)
Nov 01, 2022 159.46 160.45 157.30 158.35 37,675 +2.24(+1.43%)
Oct 31, 2022 157.79 157.90 155.28 156.12 27,199 -3.17(-1.99%)
Oct 28, 2022 153.70 159.57 153.70 159.29 36,195 +5.98(+3.90%)
Oct 27, 2022 155.89 157.38 153.28 153.31 44,948 -1.71(-1.10%)
Oct 26, 2022 153.89 158.79 153.11 155.02 81,839 -1.32(-0.85%)
Oct 25, 2022 152.48 157.45 152.48 156.34 29,403 +4.41(+2.90%)
Oct 24, 2022 153.08 153.08 148.98 151.94 65,511 -0.58(-0.38%)
Oct 21, 2022 146.87 152.88 145.84 152.51 66,710 +5.40(+3.67%)
Oct 20, 2022 147.07 151.12 146.07 147.11 34,254 +0.58(+0.39%)
Oct 19, 2022 145.56 148.12 144.56 146.53 242,722 -0.04(-0.03%)
Oct 18, 2022 150.81 151.44 144.31 146.57 48,052 +0.27(+0.18%)
Oct 17, 2022 146.34 147.58 145.26 146.30 32,597 +3.86(+2.71%)
Oct 14, 2022 151.05 151.05 142.23 142.44 35,871 -6.95(-4.65%)
Oct 13, 2022 139.73 151.32 137.97 149.39 77,936 +4.59(+3.17%)
Oct 12, 2022 146.74 147.03 144.77 144.80 92,003 -2.31(-1.57%)
Oct 11, 2022 148.12 149.44 145.02 147.11 68,411 -3.11(-2.07%)
Oct 10, 2022 154.55 154.55 147.29 150.22 55,981 -4.68(-3.02%)
Oct 07, 2022 159.85 160.14 154.03 154.90 85,541 -9.31(-5.67%)
Oct 06, 2022 164.98 167.37 163.78 164.22 35,825 -1.28(-0.78%)
Oct 05, 2022 161.60 166.43 159.96 165.50 57,518 +1.15(+0.70%)
Oct 04, 2022 161.59 164.49 161.59 164.34 117,642 +7.09(+4.51%)
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.