SPDR S&P Semiconductor (XSD)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.23 | 3.62108412531 | 227.28 | 237.41 | 225.305 | 48898 | 230.84065716 | SP |
| 4 | -1.26 | -0.532162013769 | 236.77 | 242.09 | 210.61 | 56553 | 226.13924829 | SP |
| 12 | -17.12 | -6.7767090211 | 252.63 | 273.98 | 199.09 | 81126 | 230.61911524 | SP |
| 26 | 11.58 | 5.17125887554 | 223.93 | 273.98 | 199.09 | 55788 | 232.03457437 | SP |
| 52 | 44.36 | 23.2069055715 | 191.15 | 273.98 | 165 | 55286 | 219.55788805 | SP |
| 156 | 28.89 | 13.9821895267 | 206.62 | 273.98 | 138.65 | 77678 | 201.47020374 | SP |
| 260 | 144.57 | 158.972949197 | 90.94 | 273.98 | 68.9481 | 84449 | 172.72778413 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871400 | 231.06 | -3.74 | -1.59 | 232.63 | 232.63 | 228.3612 | 35981 |
| 1726785000 | 234.8 | 8.85 | 3.92 | 234.46 | 237.41 | 232.16 | 49317 |
| 1726698600 | 225.95 | -0.73 | -0.32 | 227.28 | 233.17 | 225.305 | 77856 |
| 1726612200 | 226.68 | 0.95 | 0.42 | 228.3 | 230.6599 | 225.21 | 72821 |
| 1726525800 | 225.73 | -2.72 | -1.19 | 225.91 | 226.2212 | 222.89 | 74410 |
| 1726266600 | 228.45 | 4.97 | 2.22 | 226 | 229.15 | 226 | 35754 |
| 1726180200 | 223.48 | -1.49 | -0.66 | 224.26 | 226.55 | 221.1004 | 46732 |
| 1726093800 | 224.97 | 8.72 | 4.03 | 217.51 | 225.32 | 214.05 | 107328 |
| 1726007400 | 216.25 | 0.71 | 0.33 | 215.41 | 216.44 | 212.1 | 34697 |
| 1725921000 | 215.54 | 3.65 | 1.72 | 214.47 | 217.85 | 214.04 | 83774 |
| 1725661800 | 211.89 | -9.25 | -4.18 | 220.5 | 220.5 | 210.61 | 62960 |
| 1725575400 | 221.14 | -2.07 | -0.93 | 220.59 | 223.9399 | 219.23 | 47211 |
| 1725489000 | 223.21 | 0.85 | 0.38 | 220.46 | 226.77 | 219.38 | 46597 |
| 1725402600 | 222.36 | -17.85 | -7.43 | 236.5 | 236.9599 | 221.17 | 66498 |
| 1725057000 | 240.21 | 3.37 | 1.42 | 241.75 | 242.09 | 237.9 | 67426 |
| 1724970600 | 236.84 | 3.72 | 1.60 | 234.65 | 240.675 | 234.65 | 42870 |
| 1724884200 | 233.12 | -2.95 | -1.25 | 236.77 | 237.32 | 230.6 | 48275 |
| 1724797800 | 236.07 | 1.55 | 0.66 | 232.74 | 237 | 231.48 | 41953 |
| 1724711400 | 234.52 | -4.23 | -1.77 | 238.05 | 239 | 234.14 | 44157 |
| 1724452200 | 238.75 | 7.74 | 3.35 | 234.47 | 239.64 | 234.18 | 55136 |
| 1724365800 | 231.01 | -7.01 | -2.95 | 238.99 | 238.99 | 230.21 | 53166 |
| 1724279400 | 238.02 | 5.24 | 2.25 | 234.72 | 238.6 | 234.72 | 79689 |
| 1724193000 | 232.78 | -2.17 | -0.92 | 234.29 | 235.23 | 230.81 | 55925 |
| 1724106600 | 234.95 | 3.26 | 1.41 | 231.18 | 235.15 | 229.2337 | 151201 |
| 1723847400 | 231.69 | -0.66 | -0.28 | 230.7 | 233.35 | 229.76 | 51676 |
| 1723761000 | 232.35 | 11.87 | 5.38 | 226.22 | 233.1699 | 225.9 | 87453 |
| 1723674600 | 220.48 | -2.62 | -1.17 | 224.74 | 225 | 218.53 | 94066 |
| 1723588200 | 223.1 | 8.68 | 4.05 | 217.09 | 223.61 | 216.56 | 170113 |
| 1723501800 | 214.42 | 0.19 | 0.09 | 215.19 | 216.765 | 213.26 | 45451 |
| 1723242600 | 214.23 | -1.14 | -0.53 | 213.99 | 215.72 | 211.59 | 46337 |
| 1723156200 | 215.37 | 13.95 | 6.93 | 207.15 | 215.59 | 204.05 | 124343 |
| 1723069800 | 201.42 | -6.25 | -3.01 | 214.07 | 215.08 | 201.16 | 631694 |
| 1722983400 | 207.67 | 0.83 | 0.40 | 208.89 | 212.3 | 205 | 79530 |
| 1722897000 | 206.84 | -6.21 | -2.91 | 199.09 | 211.9087 | 199.09 | 134200 |
| 1722637800 | 213.05 | -13.54 | -5.98 | 216.2 | 217.7453 | 211.77 | 107897 |
| 1722551400 | 226.59 | -15.83 | -6.53 | 239.56 | 241.57 | 224.1 | 80494 |
| 1722465000 | 242.42 | 10.29 | 4.43 | 239.91 | 243.29 | 237.26 | 64280 |
| 1722378600 | 232.13 | -9.9 | -4.09 | 241.8 | 241.8 | 231.79 | 57382 |
| 1722292200 | 242.03 | 0.02 | 0.01 | 244.84 | 247.57 | 241.61 | 77031 |
| 1722033000 | 242.01 | 5.15 | 2.17 | 241.83 | 243.1604 | 239.54 | 24899 |
| 1721946600 | 236.86 | -6.05 | -2.49 | 240.13 | 244.84 | 235.1 | 311290 |
| 1721860200 | 242.91 | -11.58 | -4.55 | 251.52 | 251.64 | 242.74 | 45761 |
| 1721773800 | 254.49 | -4.1 | -1.59 | 254.71 | 257.14 | 254.02 | 35148 |
| 1721687400 | 258.58999 | 9.66 | 3.88 | 253.73 | 258.58999 | 252.02 | 27000 |
| 1721428200 | 248.93 | -7.54 | -2.94 | 256.13 | 256.35 | 248.83 | 32367 |
| 1721341800 | 256.47 | -2.17 | -0.84 | 262.1 | 263.42 | 253.03 | 57609 |
| 1721255400 | 258.64 | -15.34 | -5.60 | 267.51 | 268.73 | 258.64 | 95725 |
| 1721169000 | 273.98 | 5.18 | 1.93 | 270.38 | 273.98 | 268.27 | 44180 |
| 1721082600 | 268.8 | 2.71 | 1.02 | 267.22 | 271.29 | 266.2642 | 177692 |
| 1720823400 | 266.08999 | 3.1 | 1.18 | 265.52 | 269.9379 | 263.89 | 35844 |
| 1720737000 | 262.99 | -3.36 | -1.26 | 268.92 | 268.92 | 262.41 | 195537 |
| 1720650600 | 266.35 | 7.17 | 2.77 | 261.8 | 266.36669 | 261.3244 | 33067 |
| 1720564200 | 259.18 | -1.51 | -0.58 | 262.01 | 262.1 | 258.01 | 41438 |
| 1720477800 | 260.69 | 5.45 | 2.14 | 256.77 | 261.32 | 256.77 | 84449 |
| 1720218600 | 255.24 | 1.25 | 0.49 | 255.7 | 256.135 | 253.515 | 24434 |
| 1720040640 | 253.99 | 2.42 | 0.96 | 252.63 | 255.43 | 251.57 | 37013 |
| 1719959400 | 251.57 | 5 | 2.03 | 245.79 | 251.57 | 245.79 | 79333 |
| 1719873000 | 246.57 | 1.73 | 0.71 | 247.15 | 247.15 | 242.8208 | 42239 |
| 1719613800 | 244.84 | 0 | 0.00 | 244.84 | 244.84 | 244.84 | 0 |
| 1719527400 | 244.84 | -0.53 | -0.22 | 244.46 | 245.585 | 242.51 | 16835 |
| 1719441000 | 245.37 | 0.18 | 0.07 | 244.73 | 246.755 | 243.18 | 55415 |
| 1719354600 | 245.19 | 2.14 | 0.88 | 244.99 | 245.47 | 241.715 | 40384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
