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 (%)
Jun 30, 2023 219.74 221.76 219.00 220.87 55,157 +3.71(+1.71%)
Jun 29, 2023 215.84 217.24 214.45 217.15 66,097 +2.56(+1.20%)
Jun 28, 2023 212.66 216.14 212.24 214.59 84,141 -1.56(-0.72%)
Jun 27, 2023 208.62 216.25 207.96 216.14 78,221 +7.77(+3.73%)
Jun 26, 2023 208.46 212.01 208.19 208.38 51,630 +1.18(+0.57%)
Jun 23, 2023 208.55 209.30 206.79 207.20 51,243 -5.11(-2.41%)
Jun 22, 2023 209.60 212.82 208.67 212.31 56,951 +1.27(+0.60%)
Jun 21, 2023 213.89 214.77 210.24 211.04 84,361 -4.08(-1.90%)
Jun 20, 2023 216.01 217.59 213.57 215.13 104,574 -1.94(-0.89%)
Jun 16, 2023 220.49 220.82 216.27 217.06 122,855 -1.33(-0.61%)
Jun 15, 2023 218.34 219.76 217.37 218.39 87,773 -2.48(-1.12%)
Jun 14, 2023 219.59 221.01 217.36 220.87 87,804 +0.97(+0.44%)
Jun 13, 2023 220.37 221.39 217.92 219.90 134,204 +3.69(+1.71%)
Jun 12, 2023 211.74 216.91 211.74 216.21 152,722 +6.42(+3.06%)
Jun 09, 2023 211.78 213.70 208.96 209.79 234,941 -0.44(-0.21%)
Jun 08, 2023 210.45 210.55 208.30 210.23 91,540 +1.41(+0.67%)
Jun 07, 2023 207.94 212.42 207.94 208.82 94,797 +2.24(+1.09%)
Jun 06, 2023 202.97 208.26 202.49 206.58 85,885 +2.89(+1.42%)
Jun 05, 2023 205.71 206.82 202.47 203.69 68,774 -4.44(-2.13%)
Jun 02, 2023 210.75 210.75 205.54 208.12 81,711 -0.26(-0.12%)
Jun 01, 2023 205.18 210.38 203.76 208.38 330,657 +5.18(+2.55%)
May 31, 2023 204.27 206.63 201.70 203.21 101,925 -5.06(-2.43%)
May 30, 2023 215.07 215.57 207.10 208.26 233,100 -0.95(-0.45%)
May 26, 2023 198.49 210.34 198.49 209.21 161,446 +13.43(+6.86%)
May 25, 2023 193.57 196.47 191.09 195.78 156,735 +8.49(+4.53%)
May 24, 2023 187.68 189.11 185.02 187.29 77,077 -4.87(-2.53%)
May 23, 2023 193.26 195.04 191.72 192.16 44,778 -2.56(-1.32%)
May 22, 2023 190.89 195.31 190.44 194.72 36,589 +2.21(+1.15%)
May 19, 2023 192.92 192.93 191.01 192.50 112,381 -0.13(-0.07%)
May 18, 2023 188.62 192.98 188.01 192.63 90,573 +5.37(+2.87%)
May 17, 2023 183.22 188.05 181.99 187.27 48,408 +5.29(+2.90%)
May 16, 2023 180.71 183.52 180.71 181.98 46,270 +0.09(+0.05%)
May 15, 2023 177.21 181.89 177.14 181.89 131,289 +4.69(+2.65%)
May 12, 2023 177.13 178.61 175.37 177.21 77,873 +1.21(+0.69%)
May 11, 2023 177.22 177.22 173.77 176.00 48,147 -1.63(-0.92%)
May 10, 2023 177.55 178.55 176.14 177.62 89,869 +2.38(+1.36%)
May 09, 2023 175.21 175.76 174.41 175.24 66,970 -3.04(-1.71%)
May 08, 2023 177.49 178.51 175.67 178.28 65,143 +0.63(+0.35%)
May 05, 2023 174.14 178.16 173.15 177.65 240,523 +3.59(+2.06%)
May 04, 2023 175.46 175.46 173.08 174.06 83,407 -3.51(-1.98%)
May 03, 2023 178.58 180.64 177.19 177.57 148,180 -1.43(-0.80%)
May 02, 2023 179.79 181.56 177.67 179.00 224,976 -0.68(-0.38%)
May 01, 2023 178.20 180.50 178.20 179.68 373,811 +1.90(+1.07%)
Apr 28, 2023 175.98 177.92 174.92 177.78 468,358 +1.74(+0.99%)
Apr 27, 2023 179.30 179.30 172.44 176.05 162,201 -6.10(-3.35%)
Apr 26, 2023 183.06 184.50 181.19 182.15 76,591 +0.46(+0.25%)
Apr 25, 2023 188.00 188.04 181.67 181.69 139,966 -7.60(-4.01%)
Apr 24, 2023 190.28 191.10 188.09 189.29 69,172 -1.52(-0.79%)
Apr 21, 2023 190.95 191.25 188.44 190.81 76,546 -0.89(-0.46%)
Apr 20, 2023 191.31 194.70 190.30 191.70 73,232 -1.97(-1.01%)
Apr 19, 2023 193.94 194.27 192.53 193.66 55,779 -2.51(-1.28%)
Apr 18, 2023 196.87 198.49 194.49 196.18 63,291 +0.57(+0.29%)
Apr 17, 2023 193.39 195.61 192.00 195.61 62,356 +1.39(+0.71%)
Apr 14, 2023 195.10 197.26 192.24 194.22 47,288 -1.28(-0.65%)
Apr 13, 2023 193.83 196.38 192.50 195.50 69,475 +2.59(+1.34%)
Apr 12, 2023 199.59 199.65 192.84 192.90 89,696 -5.20(-2.62%)
Apr 11, 2023 200.98 201.07 197.73 198.10 75,964 -1.56(-0.78%)
Apr 10, 2023 193.96 199.76 193.29 199.66 104,073 +4.44(+2.27%)
Apr 06, 2023 194.93 196.56 192.99 195.22 238,484 -0.96(-0.49%)
Apr 05, 2023 198.15 198.15 194.24 196.18 153,139 -3.62(-1.81%)
Apr 04, 2023 205.43 205.43 198.45 199.80 232,159 -4.96(-2.42%)
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.