Singapore markets close in 2 hours 32 minutes
Straits Times Index
3,291.15 -1.54 (-0.05%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,168.62 +405.59 (+2.28%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,498.46 -2,228.34 (-3.73%) CMC Crypto 200
1,261.25 -9.50 (-0.75%)
SPDR S&P Semiconductor ETF (XSD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 220.83 | 225.19 | 216.84 | 217.32 | 217.32 | 106,500 |
| 30 Apr 2024 | 226.79 | 229.54 | 224.50 | 224.50 | 224.50 | 17,600 |
| 29 Apr 2024 | 225.46 | 229.03 | 224.22 | 228.64 | 228.64 | 25,900 |
| 26 Apr 2024 | 220.40 | 225.72 | 220.40 | 224.69 | 224.69 | 56,700 |
| 25 Apr 2024 | 214.50 | 221.62 | 214.50 | 220.63 | 220.63 | 29,100 |
| 24 Apr 2024 | 215.52 | 218.04 | 213.62 | 215.54 | 215.54 | 65,900 |
| 23 Apr 2024 | 207.43 | 212.24 | 207.43 | 210.70 | 210.70 | 27,800 |
| 22 Apr 2024 | 205.09 | 208.03 | 203.02 | 206.62 | 206.62 | 25,700 |
| 19 Apr 2024 | 208.58 | 209.31 | 202.56 | 203.59 | 203.59 | 61,000 |
| 18 Apr 2024 | 213.58 | 214.29 | 210.00 | 210.17 | 210.17 | 33,900 |
| 17 Apr 2024 | 219.95 | 220.73 | 214.32 | 214.44 | 214.44 | 38,500 |
| 16 Apr 2024 | 218.37 | 220.06 | 216.55 | 219.22 | 219.22 | 47,700 |
| 15 Apr 2024 | 225.59 | 225.59 | 217.90 | 218.68 | 218.68 | 30,600 |
| 12 Apr 2024 | 227.27 | 228.04 | 222.43 | 223.16 | 223.16 | 28,900 |
| 11 Apr 2024 | 228.10 | 231.40 | 225.57 | 231.40 | 231.40 | 27,500 |
| 10 Apr 2024 | 228.74 | 229.41 | 225.03 | 226.10 | 226.10 | 34,200 |
| 09 Apr 2024 | 233.02 | 235.38 | 232.52 | 235.38 | 235.38 | 21,500 |
| 08 Apr 2024 | 229.79 | 232.88 | 229.46 | 230.36 | 230.36 | 35,800 |
| 05 Apr 2024 | 227.08 | 229.44 | 225.71 | 228.39 | 228.39 | 15,100 |
| 04 Apr 2024 | 234.11 | 236.13 | 226.55 | 227.21 | 227.21 | 21,900 |
| 03 Apr 2024 | 226.21 | 231.10 | 226.00 | 230.82 | 230.82 | 59,500 |
| 02 Apr 2024 | 229.95 | 229.95 | 227.68 | 228.70 | 228.70 | 26,300 |
| 01 Apr 2024 | 233.04 | 237.51 | 233.04 | 233.86 | 233.86 | 36,800 |
| 28 Mar 2024 | 231.47 | 234.13 | 231.13 | 232.10 | 232.10 | 18,600 |
| 27 Mar 2024 | 228.06 | 231.30 | 225.71 | 231.27 | 231.27 | 32,300 |
| 26 Mar 2024 | 228.50 | 229.07 | 225.02 | 225.17 | 225.17 | 30,000 |
| 25 Mar 2024 | 223.93 | 227.74 | 223.75 | 226.20 | 226.20 | 33,800 |
| 22 Mar 2024 | 227.56 | 228.27 | 225.11 | 226.58 | 226.58 | 37,600 |
| 21 Mar 2024 | 229.38 | 232.08 | 228.17 | 228.17 | 228.17 | 55,700 |
| 20 Mar 2024 | 218.19 | 223.76 | 216.98 | 223.20 | 223.20 | 43,700 |
| 19 Mar 2024 | 217.97 | 219.22 | 214.89 | 218.10 | 218.10 | 44,400 |
| 18 Mar 2024 | 222.60 | 223.00 | 219.25 | 219.52 | 219.52 | 38,600 |
| 18 Mar 2024 | 0.079 Dividend | |||||
| 15 Mar 2024 | 219.00 | 221.76 | 218.25 | 219.83 | 219.75 | 24,600 |
| 14 Mar 2024 | 227.17 | 227.63 | 219.67 | 221.55 | 221.47 | 31,300 |
| 13 Mar 2024 | 230.75 | 231.95 | 226.73 | 226.99 | 226.91 | 49,300 |
| 12 Mar 2024 | 232.97 | 233.64 | 229.40 | 233.45 | 233.37 | 54,400 |
| 11 Mar 2024 | 230.49 | 232.51 | 229.70 | 231.52 | 231.44 | 50,400 |
| 08 Mar 2024 | 240.55 | 241.72 | 233.03 | 233.03 | 232.95 | 64,200 |
| 07 Mar 2024 | 234.62 | 241.27 | 234.00 | 240.14 | 240.05 | 58,700 |
| 06 Mar 2024 | 230.05 | 235.22 | 229.38 | 231.98 | 231.90 | 78,100 |
| 05 Mar 2024 | 228.69 | 229.39 | 224.70 | 226.33 | 226.25 | 35,400 |
| 04 Mar 2024 | 234.20 | 234.20 | 231.34 | 231.79 | 231.71 | 56,400 |
| 01 Mar 2024 | 226.02 | 233.59 | 225.82 | 232.05 | 231.97 | 158,100 |
| 29 Feb 2024 | 221.67 | 224.01 | 219.87 | 223.63 | 223.55 | 41,300 |
| 28 Feb 2024 | 218.92 | 219.59 | 217.28 | 218.50 | 218.42 | 34,400 |
| 27 Feb 2024 | 222.17 | 223.00 | 219.91 | 220.04 | 219.96 | 33,600 |
| 26 Feb 2024 | 219.63 | 222.05 | 219.42 | 220.73 | 220.65 | 59,100 |
| 23 Feb 2024 | 221.75 | 221.76 | 217.10 | 218.16 | 218.08 | 50,300 |
| 22 Feb 2024 | 223.33 | 223.33 | 221.00 | 221.79 | 221.71 | 52,100 |
| 21 Feb 2024 | 214.40 | 216.93 | 213.75 | 216.93 | 216.85 | 80,500 |
| 20 Feb 2024 | 217.07 | 217.70 | 214.62 | 217.39 | 217.31 | 30,500 |
| 16 Feb 2024 | 223.05 | 223.50 | 219.20 | 219.74 | 219.66 | 35,000 |
| 15 Feb 2024 | 225.37 | 225.82 | 223.09 | 223.45 | 223.37 | 39,000 |
| 14 Feb 2024 | 220.87 | 223.70 | 220.73 | 223.62 | 223.54 | 34,900 |
| 13 Feb 2024 | 218.02 | 221.91 | 216.23 | 218.28 | 218.20 | 58,900 |
| 12 Feb 2024 | 226.09 | 229.44 | 225.68 | 226.52 | 226.44 | 45,900 |
| 09 Feb 2024 | 222.15 | 226.09 | 222.06 | 225.78 | 225.70 | 53,900 |
| 08 Feb 2024 | 215.34 | 222.00 | 215.34 | 220.46 | 220.38 | 48,700 |
| 07 Feb 2024 | 212.78 | 215.06 | 210.73 | 214.35 | 214.27 | 87,400 |
| 06 Feb 2024 | 212.38 | 212.90 | 208.57 | 210.50 | 210.42 | 59,000 |
| 05 Feb 2024 | 211.17 | 213.71 | 209.16 | 212.35 | 212.27 | 65,300 |
| 02 Feb 2024 | 209.32 | 211.09 | 208.34 | 210.68 | 210.60 | 72,400 |
| 01 Feb 2024 | 210.80 | 211.33 | 207.75 | 210.48 | 210.40 | 70,200 |
| 31 Jan 2024 | 212.34 | 216.04 | 210.56 | 210.62 | 210.54 | 48,800 |
| 30 Jan 2024 | 219.33 | 219.37 | 214.44 | 214.88 | 214.80 | 63,800 |
| 29 Jan 2024 | 217.33 | 220.38 | 214.99 | 220.29 | 220.21 | 122,200 |
| 26 Jan 2024 | 219.68 | 220.56 | 216.46 | 216.67 | 216.59 | 53,500 |
| 25 Jan 2024 | 228.69 | 228.69 | 222.00 | 222.68 | 222.60 | 61,700 |
| 24 Jan 2024 | 228.59 | 228.59 | 224.36 | 224.99 | 224.91 | 43,600 |
| 23 Jan 2024 | 225.98 | 227.45 | 225.00 | 226.80 | 226.72 | 31,800 |
| 22 Jan 2024 | 223.19 | 225.60 | 222.54 | 224.68 | 224.60 | 36,000 |
| 19 Jan 2024 | 216.98 | 221.21 | 215.55 | 220.95 | 220.87 | 119,600 |
| 18 Jan 2024 | 212.57 | 214.32 | 210.84 | 214.29 | 214.21 | 49,900 |
| 17 Jan 2024 | 208.12 | 208.86 | 204.82 | 207.92 | 207.85 | 54,100 |
| 16 Jan 2024 | 209.42 | 212.22 | 207.38 | 210.35 | 210.27 | 44,200 |
| 12 Jan 2024 | 212.95 | 214.43 | 209.62 | 210.12 | 210.04 | 24,500 |
| 11 Jan 2024 | 213.09 | 214.66 | 209.05 | 212.03 | 211.95 | 29,900 |
| 10 Jan 2024 | 214.76 | 215.25 | 209.81 | 213.17 | 213.09 | 92,000 |
| 09 Jan 2024 | 212.40 | 216.54 | 211.70 | 214.62 | 214.54 | 51,300 |
| 08 Jan 2024 | 209.15 | 215.54 | 209.15 | 214.99 | 214.91 | 77,100 |
| 05 Jan 2024 | 207.72 | 210.87 | 207.26 | 208.40 | 208.33 | 48,600 |
| 04 Jan 2024 | 207.09 | 210.00 | 206.07 | 207.87 | 207.80 | 48,100 |
| 03 Jan 2024 | 214.15 | 214.43 | 210.91 | 211.53 | 211.45 | 39,800 |
| 02 Jan 2024 | 221.94 | 221.94 | 216.44 | 218.17 | 218.09 | 62,300 |
| 29 Dec 2023 | 228.21 | 228.27 | 224.63 | 224.79 | 224.71 | 22,300 |
| 28 Dec 2023 | 229.17 | 229.71 | 227.84 | 228.27 | 228.19 | 42,000 |
| 27 Dec 2023 | 230.12 | 230.12 | 227.68 | 229.06 | 228.98 | 25,600 |
| 26 Dec 2023 | 226.40 | 230.41 | 226.40 | 229.29 | 229.21 | 59,400 |
| 22 Dec 2023 | 225.23 | 226.90 | 224.42 | 225.64 | 225.56 | 29,900 |
| 21 Dec 2023 | 222.33 | 224.70 | 221.59 | 224.40 | 224.32 | 49,900 |
| 20 Dec 2023 | 223.07 | 224.74 | 217.29 | 217.30 | 217.22 | 97,000 |
| 19 Dec 2023 | 224.13 | 226.11 | 223.30 | 224.66 | 224.58 | 34,800 |
| 18 Dec 2023 | 223.76 | 224.14 | 221.00 | 223.30 | 223.22 | 46,800 |
| 18 Dec 2023 | 0.192 Dividend | |||||
| 15 Dec 2023 | 224.74 | 226.88 | 223.28 | 224.25 | 223.98 | 117,600 |
| 14 Dec 2023 | 217.89 | 224.28 | 217.89 | 223.98 | 223.71 | 88,200 |
| 13 Dec 2023 | 210.22 | 215.57 | 208.35 | 215.12 | 214.86 | 38,300 |
| 12 Dec 2023 | 209.83 | 210.23 | 208.59 | 210.07 | 209.81 | 78,700 |
| 11 Dec 2023 | 206.86 | 211.28 | 206.86 | 210.52 | 210.26 | 49,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.