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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR S&P Semiconductor ETF (NY:XSD)

224.38 +3.25 (+1.47%)
Official Closing Price Updated: 6:30 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2025 220.81 224.85 220.72 224.38 22,472 +3.25(+1.47%)
May 30, 2025 224.77 224.77 217.55 221.13 86,723 -5.91(-2.60%)
May 29, 2025 232.81 232.81 226.42 227.04 20,046 -0.47(-0.21%)
May 28, 2025 230.81 230.81 227.37 227.51 15,111 -2.70(-1.17%)
May 27, 2025 228.93 231.76 226.17 230.21 22,712 +7.06(+3.16%)
May 23, 2025 219.57 224.33 219.57 223.15 39,004 -3.26(-1.44%)
May 22, 2025 226.45 228.84 224.86 226.41 28,894 +1.42(+0.63%)
May 21, 2025 229.62 232.57 223.46 224.99 41,238 -7.63(-3.28%)
May 20, 2025 231.33 232.98 230.00 232.62 29,427 +0.16(+0.07%)
May 19, 2025 229.02 232.73 228.26 232.46 34,889 -3.13(-1.33%)
May 16, 2025 236.24 236.24 233.94 235.59 29,881 +0.88(+0.37%)
May 15, 2025 233.52 235.02 231.16 234.71 44,536 -1.32(-0.56%)
May 14, 2025 236.21 237.92 233.41 236.03 40,546 +1.69(+0.72%)
May 13, 2025 229.05 235.06 228.76 234.34 39,822 +6.68(+2.93%)
May 12, 2025 225.58 229.53 224.82 227.66 78,553 +16.96(+8.05%)
May 09, 2025 209.62 212.56 208.38 210.70 32,317 +3.50(+1.69%)
May 08, 2025 206.14 209.96 204.08 207.20 36,466 +5.46(+2.71%)
May 07, 2025 199.48 201.97 196.82 201.74 29,045 +1.88(+0.94%)
May 06, 2025 198.58 200.93 196.85 199.86 28,251 -2.12(-1.05%)
May 05, 2025 201.87 203.88 201.10 201.98 26,194 -2.12(-1.04%)
May 02, 2025 200.16 206.16 200.16 204.10 60,926 +8.75(+4.48%)
May 01, 2025 196.60 198.86 194.69 195.35 35,122 +2.39(+1.24%)
Apr 30, 2025 185.95 193.07 185.43 192.96 22,937 +1.41(+0.74%)
Apr 29, 2025 192.49 194.10 191.48 191.55 99,695 -3.05(-1.57%)
Apr 28, 2025 194.27 196.99 190.96 194.60 22,473 -0.08(-0.04%)
Apr 25, 2025 190.12 195.39 190.12 194.68 18,097 +2.40(+1.25%)
Apr 24, 2025 185.39 193.06 185.39 192.28 56,939 +11.54(+6.38%)
Apr 23, 2025 183.26 186.52 180.21 180.74 70,919 +7.04(+4.05%)
Apr 22, 2025 172.19 175.40 172.14 173.70 35,150 +4.05(+2.39%)
Apr 21, 2025 168.97 169.93 166.59 169.65 29,221 -3.15(-1.82%)
Apr 17, 2025 173.74 173.74 170.25 172.80 38,400 -0.13(-0.08%)
Apr 16, 2025 171.73 174.29 167.09 172.93 50,955 -5.63(-3.15%)
Apr 15, 2025 178.99 181.59 177.62 178.56 30,065 -0.43(-0.24%)
Apr 14, 2025 183.00 183.91 175.86 178.99 42,548 +2.22(+1.26%)
Apr 11, 2025 172.84 177.33 169.99 176.77 36,306 +2.15(+1.23%)
Apr 10, 2025 182.63 183.07 169.60 174.62 61,116 -17.89(-9.29%)
Apr 09, 2025 161.43 193.39 160.78 192.51 100,244 +31.88(+19.85%)
Apr 08, 2025 178.27 178.27 156.78 160.63 65,392 -9.74(-5.72%)
Apr 07, 2025 160.27 178.79 157.00 170.37 124,290 +3.05(+1.82%)
Apr 04, 2025 171.97 171.97 161.10 167.32 191,623 -12.62(-7.01%)
Apr 03, 2025 192.70 192.70 179.71 179.94 71,930 -24.30(-11.90%)
Apr 02, 2025 197.60 207.52 197.60 204.24 42,095 +2.66(+1.32%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.