SPDR S&P SEMICONDUCTOR $52.82

down -0.13


23/5/2013 04:23 PM  |  NYSEARCA : XSD  |  Industries :
Type:

XSD historical data

Date Open High Low Close Volume
5/23/2013 52.13 52.91 51.86 52.82 621
5/22/2013 54.39 54.56 52.67 52.95 1060
5/21/2013 54.28 54.38 54.00 54.14 623
5/20/2013 53.79 54.33 53.76 54.05 744
5/17/2013 53.30 53.72 53.19 53.66 377
5/16/2013 53.05 53.57 52.93 52.96 442
5/15/2013 52.91 53.48 52.86 53.31 561
5/14/2013 52.67 52.88 52.67 52.84 93
5/13/2013 52.67 52.81 52.40 52.46 119
5/10/2013 52.32 52.84 52.26 52.80 432
5/9/2013 51.63 52.25 51.63 52.00 675
5/8/2013 50.90 51.77 50.90 51.76 1238
5/7/2013 51.64 51.64 50.71 51.03 999
5/6/2013 50.87 51.64 50.86 51.33 4210
5/3/2013 50.24 50.94 50.23 50.66 2060
5/2/2013 49.16 49.65 48.83 49.58 1349
5/1/2013 49.43 49.59 48.72 48.82 1808
4/30/2013 48.84 49.49 48.73 49.47 806
4/29/2013 48.29 48.97 48.29 48.80 374
4/26/2013 48.40 48.57 48.07 48.18 311
4/25/2013 48.44 49.00 48.44 48.71 435
4/24/2013 47.84 48.18 47.47 48.08 2624
4/23/2013 46.97 47.71 46.92 47.61 4963
4/22/2013 46.11 46.76 45.31 46.56 1822
4/19/2013 45.82 46.13 45.10 45.91 5982
4/18/2013 47.37 47.53 45.89 46.11 1041
4/17/2013 48.26 48.26 46.81 47.02 717
4/16/2013 48.41 49.11 48.18 49.11 855
4/15/2013 48.88 49.01 47.95 48.06 1843
4/12/2013 49.32 49.43 48.68 49.26 1130
4/11/2013 49.36 49.95 49.36 49.53 779
4/10/2013 49.10 49.83 49.10 49.83 1124
4/9/2013 47.75 49.10 47.62 48.83 955
4/8/2013 47.33 47.88 46.85 47.88 118
4/5/2013 46.81 47.33 46.44 47.33 1617
4/4/2013 46.94 47.60 46.88 47.58 163
4/3/2013 47.97 47.97 46.82 46.97 749
4/2/2013 48.73 48.81 47.79 47.89 767
4/1/2013 49.92 50.06 48.56 48.67 148
3/28/2013 49.65 50.00 49.54 49.94 203
3/27/2013 49.25 49.71 48.84 49.67 2501
3/26/2013 49.40 49.58 49.24 49.57 98
3/25/2013 49.30 49.31 48.65 49.07 121
3/22/2013 49.11 49.32 49.06 49.14 86
3/21/2013 49.40 49.46 48.95 48.95 108
3/20/2013 49.45 49.88 49.39 49.83 357
3/19/2013 49.28 49.34 48.46 49.06 146
3/18/2013 48.89 49.39 48.67 48.92 237
3/15/2013 50.01 50.01 49.37 49.48 134
3/14/2013 50.29 50.44 50.20 50.25 240
3/13/2013 49.66 49.96 49.39 49.85 200
3/12/2013 49.24 49.57 49.23 49.54 1088
3/11/2013 48.93 49.42 48.86 49.32 113
3/8/2013 49.07 49.22 48.64 49.05 248
3/7/2013 48.35 48.83 48.35 48.71 304
3/6/2013 48.29 48.42 48.10 48.33 74
3/5/2013 47.59 48.17 47.59 48.17 335
3/4/2013 47.39 47.45 46.94 47.20 2414
3/1/2013 48.08 48.08 46.94 47.47 3899
2/28/2013 48.61 48.83 48.32 48.32 125
2/27/2013 47.80 48.61 47.74 48.37 976
2/26/2013 47.78 47.84 47.36 47.71 458
2/25/2013 49.08 49.08 47.54 47.54 385
2/22/2013 48.45 48.92 48.40 48.71 155
2/21/2013 48.63 48.73 47.57 47.99 414
2/20/2013 50.72 50.72 49.19 49.19 386
2/19/2013 49.75 50.62 49.75 50.57 333
2/15/2013 50.76 50.76 49.70 49.80 4627
2/14/2013 49.67 50.51 49.67 50.47 2106
2/13/2013 49.84 49.89 49.15 49.55 4558
2/12/2013 49.34 49.76 49.34 49.74 1088
2/11/2013 48.97 49.36 48.89 49.31 254
2/8/2013 48.72 49.14 48.72 49.11 317
2/7/2013 48.52 48.52 47.88 48.14 305
2/6/2013 48.56 48.90 48.52 48.85 299
2/5/2013 48.34 48.68 48.29 48.52 380
2/4/2013 48.75 48.89 48.00 48.06 72
2/1/2013 48.28 49.01 48.28 49.01 108
1/31/2013 47.81 48.20 47.70 47.80 552
1/30/2013 47.82 47.90 47.59 47.59 45
1/29/2013 47.80 47.92 47.54 47.59 265
1/28/2013 48.33 48.37 48.16 48.24 165
1/25/2013 48.08 48.16 47.79 47.94 276
1/24/2013 47.43 47.86 47.40 47.47 235
1/23/2013 47.49 47.71 47.34 47.68 565
1/22/2013 47.31 47.31 46.89 47.10 52
1/18/2013 47.26 47.39 47.06 47.12 123
1/17/2013 47.25 47.77 47.25 47.64 2754
1/16/2013 46.50 47.14 46.45 47.11 5852
1/15/2013 46.31 46.49 46.05 46.34 120
1/14/2013 46.63 46.63 46.35 46.59 190
1/11/2013 46.89 46.94 46.68 46.90 33
1/10/2013 46.89 46.89 46.55 46.82 52
1/9/2013 46.20 46.29 45.98 46.28 181
1/8/2013 46.50 46.54 45.87 45.87 166
1/7/2013 46.71 46.85 46.50 46.60 62
1/4/2013 46.89 46.98 46.63 46.82 191
1/3/2013 46.85 47.40 46.80 46.94 160
1/2/2013 46.32 46.99 46.32 46.99 184
12/31/2012 44.16 45.17 44.09 45.07 192
Marketplace
Trading Center