SPDR S&P Semiconductor ETF $66.46

down -0.19


16/4/2014 06:40 PM  |  NYSEARCA : XSD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XSD historical data

Date Open High Low Close Volume
4/16/201466.4766.6165.5166.4689,450
4/15/201466.2166.8065.1466.6553,009
4/14/201466.2666.6565.3166.01144,598
4/11/201466.4967.2165.3865.71121,080
4/10/201469.4069.4266.9867.0188,261
4/9/201468.9869.3768.5069.3725,439
4/8/201467.4568.6967.4568.6225,232
4/7/201467.8968.4266.7967.37104,160
4/4/201470.7770.7767.5267.93114,245
4/3/201470.7771.1569.8870.1863,934
4/2/201470.4670.5369.9570.3655,865
4/1/201469.4670.1669.2070.1545,457
3/31/201467.7868.9367.7868.86112,704
3/28/201467.3268.3967.2567.3652,487
3/27/201467.6068.2066.9667.2875,626
3/26/201469.5869.7067.7367.7425,956
3/25/201469.5969.7768.5068.9178,198
3/24/201469.2569.2568.0368.8555,710
3/21/201470.2170.3868.9168.9629,907
3/20/201468.9270.1968.9270.0598,473
3/19/201468.9269.4568.6968.9329,462
3/18/201467.9868.9967.6668.9353,024
3/17/201467.4467.8867.3467.5822,238
3/14/201466.4567.2366.4566.9887,955
3/13/201467.8267.9666.1666.63268,770
3/12/201466.8567.5166.4867.4713,098
3/11/201467.8868.3066.9167.036,909
3/10/201468.2068.2067.5367.7034,963
3/7/201468.6068.6168.0468.1314,228
3/6/201468.4868.4968.0168.3147,421
3/5/201468.0368.2967.8568.14257,003
3/4/201467.2268.1167.2267.9524,438
3/3/201466.0066.5265.7066.3082,000
2/28/201466.9267.1866.3366.6722,780
2/27/201466.6666.7466.2566.6225,400
2/26/201465.8766.8765.8766.6723,196
2/25/201466.0366.0365.3265.8313,104
2/24/201465.3966.2465.3966.0715,680
2/21/201465.1365.1364.5064.5424,597
2/20/201464.5365.1264.4265.1114,811
2/19/201464.6264.8664.3464.3611,880
2/18/201464.0764.6063.8664.5234,072
2/14/201463.6763.9763.3463.9718,587
2/13/201462.7063.9762.7063.8435,753
2/12/201462.8663.1462.5363.1418,254
2/11/201461.4662.1461.3962.0424,905
2/10/201460.7261.3260.7261.287,602
2/7/201460.1661.0060.1660.9822,227
2/6/201459.4460.0659.4459.9115,473
2/5/201459.1459.4558.3959.1318,423
2/4/201459.0959.5259.0959.4011,639
2/3/201460.6960.8258.6958.8129,703
1/31/201460.3861.1860.2060.7216,974
1/30/201460.8261.4060.4961.2218,053
1/29/201460.0460.9960.0460.339,918
1/28/201460.1560.4659.6360.4218,043
1/27/201460.5360.9859.6660.2323,393
1/24/201461.7261.7260.3960.5717,181
1/23/201462.6962.6961.7761.9721,066
1/22/201462.4562.9562.3462.8610,931
1/21/201462.4362.5762.1862.5714,750
1/17/201462.0262.5661.9462.0628,860
1/16/201462.1562.2561.9162.1233,111
1/15/201461.7862.4461.7862.2228,537
1/14/201460.2961.5960.2961.5525,715
1/13/201460.6460.8559.7759.9123,121
1/10/201460.4560.6960.3660.6426,131
1/9/201460.9961.1160.1060.3719,309
1/8/201460.7461.0860.6360.8916,564
1/7/201460.3660.8360.3660.5518,660
1/6/201460.6660.6660.0160.1413,911
1/3/201460.5360.6160.2160.509,308
1/2/201460.7860.7860.1160.386,940
12/31/201360.8661.2260.8661.117,078
12/30/201360.3860.7860.3860.762,394
12/27/201360.4960.5960.3560.357,371
12/26/201360.5560.5660.3060.365,307
12/24/201360.4160.5260.3460.384,091
12/23/201359.8760.1959.8760.1917,246
12/20/201359.2859.6659.2859.4075,511
12/19/201359.5359.5358.9659.18101,102
12/18/201359.7159.7758.4959.7413,770
12/17/201358.9559.8558.9559.6611,436
12/16/201358.3458.9958.3458.8111,555
12/13/201357.6857.6957.1957.5017,755
12/12/201358.2858.2857.5557.598,231
12/11/201359.0159.0257.9658.0215,854
12/10/201358.8259.4958.8258.879,439
12/9/201358.8259.0458.6658.6715,472
12/6/201359.1559.1758.7658.7615,714
12/5/201358.3858.7658.3858.558,817
12/4/201357.7858.4457.6858.187,660
12/3/201358.0058.4857.8558.0518,744
12/2/201358.0358.3057.8457.845,412
11/29/201358.5058.7658.2258.224,044
11/27/201357.6358.2857.5058.288,403
11/26/201357.4257.8757.2957.786,169
11/25/201357.4657.4657.0257.356,183
11/22/201357.3357.3857.0157.33111,829
11/21/201356.4157.3556.4157.2716,058
Trading Center