SPDR S&P Semiconductor (XSD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.14 | -5.38461538462 | 262.6 | 266.19 | 244.1693 | 34339 | 253.81197438 | SP |
| 4 | 10.61 | 4.46079461846 | 237.85 | 266.19 | 237.85 | 37543 | 253.77995211 | SP |
| 12 | 2.79 | 1.13566980095 | 245.67 | 266.19 | 224.64 | 38409 | 244.16833169 | SP |
| 26 | -5.02 | -1.98043238125 | 253.48 | 273.98 | 199.09 | 59529 | 235.81272508 | SP |
| 52 | 25.39 | 11.3820773748 | 223.07 | 273.98 | 199.09 | 51480 | 231.24987922 | SP |
| 156 | 22.5 | 9.95751460435 | 225.96 | 273.98 | 138.65 | 73406 | 200.75727244 | SP |
| 260 | 142.74 | 135.017026107 | 105.72 | 273.98 | 68.9481 | 81400 | 179.27531799 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 248.46 | 3.36 | 1.37 | 242.62 | 251.94 | 242.62 | 32740 |
| 1734651000 | 245.1 | -2.69 | -1.09 | 249.9 | 250.82 | 244.1693 | 34059 |
| 1734564600 | 247.79 | -11.51 | -4.44 | 261.32 | 263.7074 | 245.6 | 60413 |
| 1734478200 | 259.3 | -5.86 | -2.21 | 263.27999 | 263.27999 | 258.3206 | 29186 |
| 1734391800 | 265.16 | 2.43 | 0.92 | 263.20999 | 266.19 | 261.32 | 29616 |
| 1734132600 | 262.73 | 5.25 | 2.04 | 262.6 | 264.095 | 259.20999 | 18420 |
| 1734046200 | 257.48 | -2.53 | -0.97 | 257.41 | 259.02999 | 256.52 | 48477 |
| 1733959800 | 260.01 | 7 | 2.77 | 257.37 | 261.6141 | 255.05 | 73130 |
| 1733873400 | 253.01 | -6.49 | -2.50 | 260 | 260 | 251.825 | 75191 |
| 1733787000 | 259.5 | 1.74 | 0.68 | 257.70999 | 262.7163 | 257.70999 | 35038 |
| 1733527800 | 257.76 | 4.42 | 1.74 | 254.9 | 258.2 | 254.67 | 15184 |
| 1733441400 | 253.34 | -5.5 | -2.12 | 259 | 259 | 252.96 | 19422 |
| 1733355000 | 258.83999 | 1.03 | 0.40 | 262.27999 | 262.36399 | 258.5634 | 21805 |
| 1733268600 | 257.81 | 5.13 | 2.03 | 254.16 | 258.81 | 253.97 | 55617 |
| 1733182200 | 252.68 | 4.86 | 1.96 | 249.3 | 254.2535 | 249.3 | 59859 |
| 1732917840 | 247.82 | 4.58 | 1.88 | 244.98 | 250 | 244.98 | 14881 |
| 1732750200 | 243.24 | -2.75 | -1.12 | 247.23 | 247.7 | 239.62 | 20137 |
| 1732663800 | 245.99 | -2.78 | -1.12 | 252.54 | 252.54 | 244.61 | 47798 |
| 1732577400 | 248.77 | 7.71 | 3.20 | 245.09 | 251.06 | 245.09 | 35085 |
| 1732318200 | 241.06 | 3.63 | 1.53 | 237.85 | 241.2579 | 237.85 | 20005 |
| 1732231800 | 237.43 | 6.51 | 2.82 | 234.12 | 239.13 | 231.995 | 38580 |
| 1732145400 | 230.92 | 0.11 | 0.05 | 229.49 | 230.97 | 227.51 | 68973 |
| 1732059000 | 230.81 | 2.22 | 0.97 | 226.16 | 231.32 | 226.16 | 18812 |
| 1731972600 | 228.59 | 3.43 | 1.52 | 225.74 | 229 | 225.7354 | 25249 |
| 1731713400 | 225.16 | -7.56 | -3.25 | 230.14 | 230.62 | 224.64 | 34590 |
| 1731627000 | 232.72 | -1.87 | -0.80 | 235.5 | 237.08 | 232.03 | 33689 |
| 1731540600 | 234.59 | -5.24 | -2.18 | 238.37 | 239.49 | 234.2901 | 28811 |
| 1731454200 | 239.83 | -4.74 | -1.94 | 243.31 | 244.09 | 237.75 | 39927 |
| 1731367800 | 244.57 | -6.99 | -2.78 | 251.51 | 251.51 | 241.495 | 48972 |
| 1731108600 | 251.56 | 1.95 | 0.78 | 248.88 | 251.78 | 248.65 | 31739 |
| 1731022200 | 249.61 | 2.78 | 1.13 | 249.04 | 250.72 | 248.5 | 42222 |
| 1730935800 | 246.83 | 9.92 | 4.19 | 243 | 247.52 | 241.363 | 105074 |
| 1730849400 | 236.91 | 3.67 | 1.57 | 231.98 | 236.96 | 231.98 | 37677 |
| 1730763000 | 233.24 | -1.18 | -0.50 | 233.55 | 237.28 | 232.4 | 40136 |
| 1730500200 | 234.42 | 4.93 | 2.15 | 232.1 | 236.37 | 231.5972 | 31360 |
| 1730413800 | 229.49 | -12.26 | -5.07 | 239.74 | 239.74 | 228.45 | 73975 |
| 1730327400 | 241.75 | -10.75 | -4.26 | 245.25 | 247.75 | 241.75 | 45578 |
| 1730241000 | 252.5 | 5.67 | 2.30 | 246.19 | 253.16 | 246.19 | 28970 |
| 1730154600 | 246.83 | 2.92 | 1.20 | 244.05 | 248 | 244.05 | 76940 |
| 1729895400 | 243.91 | 2.7 | 1.12 | 243.2 | 247.61 | 242.6 | 20145 |
| 1729809000 | 241.21 | 1.16 | 0.48 | 242.12 | 242.27 | 239.025 | 15937 |
| 1729722600 | 240.05 | -2.2 | -0.91 | 241.96 | 243.75 | 236.3088 | 28598 |
| 1729636200 | 242.25 | 0.02 | 0.01 | 240.73 | 243.08 | 239.76 | 18809 |
| 1729549800 | 242.23 | -0.81 | -0.33 | 241.71 | 242.39 | 238.13 | 60969 |
| 1729290600 | 243.04 | -0.02 | -0.01 | 245.94 | 246.27 | 241.9027 | 24560 |
| 1729204200 | 243.06 | 0.86 | 0.36 | 247.9 | 248.13 | 243.06 | 83418 |
| 1729117800 | 242.2 | 1.53 | 0.64 | 243.1 | 244.14 | 240.87 | 30191 |
| 1729031400 | 240.67 | -6.65 | -2.69 | 248.26 | 250.025 | 239.42 | 49320 |
| 1728945000 | 247.32 | 2.75 | 1.12 | 246.09 | 248.01 | 245.615 | 28977 |
| 1728685800 | 244.57 | 4.86 | 2.03 | 238.15 | 245.75 | 238.15 | 23519 |
| 1728599400 | 239.71 | -1.24 | -0.51 | 237.36 | 239.85 | 234.85 | 34186 |
| 1728513000 | 240.95 | 3.12 | 1.31 | 238.47 | 241.5387 | 237.66 | 33907 |
| 1728426600 | 237.83 | 1.03 | 0.43 | 236.37 | 238.78 | 235.025 | 20348 |
| 1728340200 | 236.8 | -1.45 | -0.61 | 236.04 | 238.14 | 234.82 | 19615 |
| 1728081000 | 238.25 | 4.24 | 1.81 | 239.3 | 239.7113 | 235.99 | 40205 |
| 1727994600 | 234.01 | -0.45 | -0.19 | 232.12 | 236.69 | 231.83 | 18438 |
| 1727908200 | 234.46 | 2.54 | 1.10 | 231.72 | 236.83 | 230.73 | 44804 |
| 1727821800 | 231.92 | -8.33 | -3.47 | 239.54 | 239.54 | 230.3699 | 31427 |
| 1727735400 | 240.25 | -2.4 | -0.99 | 239.58 | 242.056 | 237.51 | 30397 |
| 1727476200 | 242.65 | -1.15 | -0.47 | 245.67 | 245.82 | 241.055 | 43752 |
| 1727389800 | 243.8 | 10.55 | 4.52 | 242.17 | 245 | 235.98 | 88573 |
| 1727303400 | 233.25 | -0.88 | -0.38 | 232.98 | 235.74 | 232.2551 | 103853 |
| 1727217000 | 234.13 | 2.29 | 0.99 | 233.96 | 235.4037 | 231.43 | 41929 |
| 1727130600 | 231.84 | 0.78 | 0.34 | 231.69 | 232.06 | 229.5808 | 40366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
