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 (%)
Mar 31, 2022 210.37 210.64 205.75 205.86 103,494 -4.13(-1.97%)
Mar 30, 2022 216.64 217.79 209.12 209.99 124,726 -8.08(-3.70%)
Mar 29, 2022 215.30 218.62 213.63 218.06 133,126 +6.15(+2.90%)
Mar 28, 2022 209.81 211.93 206.13 211.91 183,789 +0.86(+0.41%)
Mar 25, 2022 212.55 212.55 207.54 211.05 190,519 -0.94(-0.44%)
Mar 24, 2022 204.86 212.06 204.53 211.99 136,392 +9.11(+4.49%)
Mar 23, 2022 205.72 209.77 202.74 202.88 92,863 -4.84(-2.33%)
Mar 22, 2022 205.31 210.18 205.30 207.72 80,395 +2.62(+1.28%)
Mar 21, 2022 206.41 207.97 202.24 205.10 78,498 -1.67(-0.81%)
Mar 18, 2022 200.12 207.16 199.71 206.77 86,061 +4.94(+2.45%)
Mar 17, 2022 197.01 201.85 195.50 201.83 54,574 +2.89(+1.45%)
Mar 16, 2022 192.12 198.98 190.69 198.95 199,899 +10.00(+5.29%)
Mar 15, 2022 180.75 189.29 179.90 188.95 83,978 +9.13(+5.08%)
Mar 14, 2022 187.69 187.69 178.50 179.82 87,159 -8.30(-4.41%)
Mar 11, 2022 194.65 195.40 187.86 188.12 56,575 -4.51(-2.34%)
Mar 10, 2022 191.96 188.26 192.64 83,051 -3.14(-1.61%)
Mar 09, 2022 195.71 196.94 193.03 195.78 82,416 +5.78(+3.04%)
Mar 08, 2022 184.41 196.38 182.62 190.00 204,501 +6.22(+3.38%)
Mar 07, 2022 191.94 193.65 183.70 183.78 88,150 -7.72(-4.03%)
Mar 04, 2022 194.59 197.01 189.31 191.50 74,333 -5.34(-2.71%)
Mar 03, 2022 203.19 203.19 195.65 196.83 129,096 -4.94(-2.45%)
Mar 02, 2022 197.74 202.72 196.94 201.77 101,296 +4.96(+2.52%)
Mar 01, 2022 203.51 203.80 195.01 196.81 116,184 -8.08(-3.95%)
Feb 28, 2022 202.16 206.96 201.27 204.90 174,545 +0.41(+0.20%)
Feb 25, 2022 202.70 204.55 200.37 204.49 61,348 +2.22(+1.10%)
Feb 24, 2022 184.07 202.79 183.50 202.27 264,507 +10.72(+5.60%)
Feb 23, 2022 198.61 200.60 191.01 191.55 79,669 -4.39(-2.24%)
Feb 22, 2022 196.52 201.94 193.43 195.94 125,722 -2.89(-1.45%)
Feb 18, 2022 198.83 0 -2.61(-1.30%)
Feb 17, 2022 206.64 207.56 201.21 201.44 97,647 -8.90(-4.23%)
Feb 16, 2022 206.66 210.80 205.02 210.33 98,842 +1.25(+0.60%)
Feb 15, 2022 201.60 209.25 201.37 209.08 113,452 +12.18(+6.19%)
Feb 14, 2022 197.35 201.64 194.60 196.90 170,620 +0.31(+0.16%)
Feb 11, 2022 205.77 208.06 195.30 196.60 268,920 -9.06(-4.40%)
Feb 10, 2022 207.36 213.52 204.32 205.65 109,071 -7.23(-3.40%)
Feb 09, 2022 208.44 213.01 206.26 212.88 96,072 +7.98(+3.89%)
Feb 08, 2022 198.38 205.36 198.31 204.91 66,260 +6.26(+3.15%)
Feb 07, 2022 199.25 202.48 197.88 198.65 106,089 -0.12(-0.06%)
Feb 04, 2022 195.78 200.23 193.04 198.77 110,597 +2.43(+1.24%)
Feb 03, 2022 201.04 195.98 196.34 244,365 -10.45(-5.06%)
Feb 02, 2022 208.30 209.28 203.35 206.79 172,308 +2.17(+1.06%)
Feb 01, 2022 204.69 204.78 199.10 204.62 106,104 +1.74(+0.86%)
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%)
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.