Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

State Street SPDR S&P Semiconductor ETF (NY:XSD)

340.15 +11.25 (+3.42%)

Streaming Delayed Price Updated: 1:47 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	335.67	341.00	328.56	328.90	70,385	-18.87(-5.43%)
Nov 03, 2025	355.09	355.99	346.44	347.77	58,388	-4.50(-1.28%)
Oct 31, 2025	352.64	355.63	348.78	352.27	34,212	+3.99(+1.15%)
Oct 30, 2025	349.47	353.00	347.31	348.28	25,482	-5.28(-1.49%)
Oct 29, 2025	354.98	358.86	350.49	353.56	48,381	+3.14(+0.90%)
Oct 28, 2025	352.99	357.00	350.42	350.42	32,808	-3.23(-0.91%)
Oct 27, 2025	352.26	355.88	351.10	353.65	60,431	+8.37(+2.42%)
Oct 24, 2025	352.34	352.52	345.28	345.28	93,020	+1.42(+0.41%)
Oct 23, 2025	333.60	345.00	333.60	343.86	50,655	+12.19(+3.68%)
Oct 22, 2025	339.54	340.56	325.00	331.67	53,398	-12.97(-3.76%)
Oct 21, 2025	348.72	348.74	343.49	344.64	44,848	-5.77(-1.65%)
Oct 20, 2025	346.23	354.51	346.23	350.41	58,334	+7.24(+2.11%)
Oct 17, 2025	342.05	346.38	338.62	343.17	35,684	-4.60(-1.32%)
Oct 16, 2025	352.13	353.24	343.62	347.77	77,344	-1.97(-0.56%)
Oct 15, 2025	347.58	350.00	340.00	349.74	68,023	+10.30(+3.03%)
Oct 14, 2025	334.02	346.50	330.16	339.44	84,726	+0.52(+0.15%)
Oct 13, 2025	327.69	339.61	326.48	338.92	122,018	+23.31(+7.39%)
Oct 10, 2025	339.63	341.45	315.44	315.61	100,634	-23.45(-6.92%)
Oct 09, 2025	338.89	339.06	334.05	339.06	29,274	-0.09(-0.03%)
Oct 08, 2025	330.47	339.37	330.47	339.15	49,605	+8.97(+2.72%)
Oct 07, 2025	340.42	341.97	328.84	330.18	130,574	-6.60(-1.96%)
Oct 06, 2025	338.26	339.99	335.52	336.78	91,254	+6.91(+2.09%)
Oct 03, 2025	332.15	334.46	327.46	329.87	55,337	+0.83(+0.25%)
Oct 02, 2025	325.45	329.88	324.86	329.04	63,053	+9.10(+2.84%)
Oct 01, 2025	315.97	320.48	315.97	319.94	122,653	+0.82(+0.26%)
Sep 30, 2025	316.06	319.49	314.23	319.12	71,274	+3.06(+0.97%)
Sep 29, 2025	322.06	322.06	315.49	316.06	34,969	-2.10(-0.66%)
Sep 26, 2025	318.37	319.47	314.97	318.16	84,170	+0.24(+0.08%)
Sep 25, 2025	313.68	318.69	308.87	317.92	34,669	-2.02(-0.63%)
Sep 24, 2025	323.00	323.00	317.80	319.94	55,698	-2.46(-0.76%)
Sep 23, 2025	324.97	325.39	319.68	322.40	118,229	-1.14(-0.35%)
Sep 22, 2025	318.17	324.61	318.17	323.54	94,549	+4.98(+1.56%)
Sep 19, 2025	320.78	320.78	314.55	318.56	43,143	-2.11(-0.66%)
Sep 18, 2025	316.36	322.67	315.78	320.67	128,621	+12.41(+4.03%)
Sep 17, 2025	305.92	311.00	303.61	308.26	42,895	+2.36(+0.77%)
Sep 16, 2025	303.75	306.58	302.43	305.90	97,275	+2.88(+0.95%)
Sep 15, 2025	299.03	304.04	298.85	303.02	30,799	+4.42(+1.48%)
Sep 12, 2025	300.44	300.64	298.23	298.60	69,208	-0.90(-0.30%)
Sep 11, 2025	299.59	300.94	298.45	299.50	69,579	+2.78(+0.94%)
Sep 10, 2025	298.41	298.85	294.88	296.72	68,116	+2.72(+0.92%)
Sep 09, 2025	293.64	294.36	291.76	294.00	68,343	+0.88(+0.30%)
Sep 08, 2025	291.72	293.83	290.74	293.12	108,060	+3.65(+1.26%)
Sep 05, 2025	290.89	292.05	286.06	289.48	65,535	+2.92(+1.02%)
Sep 04, 2025	282.23	286.70	280.07	286.56	88,748	+4.68(+1.66%)
Sep 03, 2025	283.29	283.53	278.64	281.88	57,127	-0.74(-0.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

State Street SPDR S&P Semiconductor ETF (NY:XSD)

Historical Prices