SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
261.69
-3.66 (-1.38%)
Aug 1, 2025, 4:00 PM - Market closed

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025259.69264.55254.82261.69261.69-1.38%105,197
Jul 31, 2025270.81272.92263.28265.35265.35-1.84%105,623
Jul 30, 2025272.63272.77267.88270.33270.330.50%28,919
Jul 29, 2025272.60274.64267.96268.99268.99-0.47%21,066
Jul 28, 2025268.23270.26268.06270.26270.261.81%30,893
Jul 25, 2025264.61265.73263.40265.46265.46-0.06%34,847
Jul 24, 2025267.92267.92263.98265.61265.61-0.57%16,220
Jul 23, 2025266.75267.18264.44267.12267.12-0.22%27,234
Jul 22, 2025270.21271.30263.00267.70267.70-1.44%84,880
Jul 21, 2025272.92276.56271.59271.61271.610.40%31,186
Jul 18, 2025270.60271.33268.24270.52270.520.59%42,350
Jul 17, 2025265.18269.89264.52268.94268.941.46%28,394
Jul 16, 2025263.04265.20257.94265.07265.070.93%44,776
Jul 15, 2025266.91267.49262.62262.62262.620.32%39,959
Jul 14, 2025263.13263.18258.58261.78261.78-1.08%40,710
Jul 11, 2025265.25265.83263.92264.64264.64-1.07%24,966
Jul 10, 2025268.57269.01265.44267.49267.490.40%34,401
Jul 9, 2025264.72267.23261.76266.43266.431.10%56,922
Jul 8, 2025260.21265.88260.21263.53263.532.15%69,621
Jul 7, 2025262.53262.56257.18257.98257.98-2.68%56,742
Jul 3, 2025264.17266.16263.50265.09265.091.25%36,865
Jul 2, 2025256.20262.15256.20261.81261.812.19%37,972
Jul 1, 2025254.38259.25251.32256.21256.21-0.12%67,483
Jun 30, 2025258.47258.49255.76256.51256.510.16%40,547
Jun 27, 2025258.75259.09253.40256.09256.09-0.66%53,720
Jun 26, 2025256.77258.29255.05257.78257.781.34%30,073
Jun 25, 2025255.79255.79251.67254.36254.360.22%46,081
Jun 24, 2025248.36254.09248.36253.81253.813.91%109,043
Jun 23, 2025242.77245.08238.63244.25244.250.02%26,744
Jun 20, 2025248.27248.27241.04244.21243.95-0.52%44,628
Jun 18, 2025243.56248.35242.87245.48245.221.43%154,884
Jun 17, 2025242.25245.64241.78242.01241.75-1.53%63,154
Jun 16, 2025241.51247.15241.51245.76245.493.59%36,749
Jun 13, 2025239.48242.04237.16237.25236.99-3.21%119,219
Jun 12, 2025243.69246.79243.69245.12244.86-0.20%48,096
Jun 11, 2025248.29250.34244.19245.62245.36-0.07%22,612
Jun 10, 2025243.58247.00243.56245.79245.521.91%42,599
Jun 9, 2025237.85243.65237.85241.19240.932.50%66,234
Jun 6, 2025236.63237.55234.92235.30235.051.17%34,687
Jun 5, 2025237.59238.30231.29232.58232.33-1.65%131,059
Jun 4, 2025234.45237.68233.22236.47236.211.72%34,864
Jun 3, 2025226.39233.02225.68232.48232.233.61%36,438
Jun 2, 2025220.81224.86220.73224.38224.141.47%22,472
May 30, 2025224.77224.77217.55221.13220.89-2.60%86,723
May 29, 2025232.81232.81226.42227.04226.80-0.21%20,046
May 28, 2025230.81230.81227.37227.51227.26-1.17%15,123
May 27, 2025228.93231.76226.17230.21229.963.16%22,712
May 23, 2025219.57224.33219.57223.15222.91-1.44%39,004
May 22, 2025226.45228.84224.86226.41226.170.63%28,894
May 21, 2025229.62232.57223.46224.99224.75-3.28%41,238