SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
201.58
+0.81 (0.40%)
At close: Apr 1, 2025, 4:00 PM
203.45
+1.87 (0.93%)
After-hours: Apr 1, 2025, 7:59 PM EDT
XSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 199.95 | 201.95 | 197.79 | 201.58 | 201.58 | 0.40% | 68,276 |
| Mar 31, 2025 | 197.26 | 201.03 | 193.80 | 200.77 | 200.77 | -0.66% | 37,995 |
| Mar 28, 2025 | 208.75 | 208.75 | 200.57 | 202.10 | 202.10 | -4.48% | 31,057 |
| Mar 27, 2025 | 214.06 | 215.00 | 210.71 | 211.58 | 211.58 | -2.45% | 60,708 |
| Mar 26, 2025 | 222.64 | 222.64 | 214.91 | 216.90 | 216.90 | -2.91% | 36,881 |
| Mar 25, 2025 | 223.92 | 224.58 | 222.91 | 223.39 | 223.39 | -0.48% | 17,397 |
| Mar 24, 2025 | 222.59 | 225.87 | 222.59 | 224.47 | 224.47 | 3.23% | 34,049 |
| Mar 21, 2025 | 214.80 | 218.44 | 213.57 | 217.44 | 217.25 | -0.59% | 21,534 |
| Mar 20, 2025 | 219.04 | 222.00 | 218.09 | 218.72 | 218.53 | -1.50% | 53,937 |
| Mar 19, 2025 | 219.70 | 224.30 | 219.70 | 222.06 | 221.86 | 1.12% | 25,205 |
| Mar 18, 2025 | 220.76 | 221.26 | 218.27 | 219.60 | 219.41 | -1.55% | 21,834 |
| Mar 17, 2025 | 218.54 | 224.96 | 218.54 | 223.06 | 222.86 | 1.81% | 64,994 |
| Mar 14, 2025 | 215.61 | 219.29 | 215.25 | 219.10 | 218.91 | 3.95% | 40,509 |
| Mar 13, 2025 | 212.21 | 215.78 | 208.64 | 210.77 | 210.58 | -0.59% | 30,588 |
| Mar 12, 2025 | 214.22 | 215.82 | 210.29 | 212.02 | 211.83 | 1.35% | 26,928 |
| Mar 11, 2025 | 211.71 | 212.76 | 205.16 | 209.19 | 209.00 | -1.13% | 47,528 |
| Mar 10, 2025 | 217.47 | 217.74 | 208.90 | 211.59 | 211.40 | -5.08% | 106,093 |
| Mar 7, 2025 | 216.17 | 223.52 | 214.25 | 222.92 | 222.72 | 3.47% | 28,215 |
| Mar 6, 2025 | 216.28 | 222.03 | 214.77 | 215.44 | 215.25 | -3.36% | 69,177 |
| Mar 5, 2025 | 219.29 | 223.21 | 215.54 | 222.93 | 222.73 | 2.06% | 46,629 |
| Mar 4, 2025 | 215.72 | 224.01 | 213.07 | 218.44 | 218.25 | 0.23% | 63,185 |
| Mar 3, 2025 | 231.36 | 231.36 | 216.12 | 217.93 | 217.74 | -3.86% | 79,845 |
| Feb 28, 2025 | 221.87 | 227.32 | 220.00 | 226.68 | 226.48 | 1.97% | 46,732 |
| Feb 27, 2025 | 240.00 | 240.00 | 222.30 | 222.30 | 222.10 | -6.56% | 45,474 |
| Feb 26, 2025 | 236.33 | 240.14 | 235.93 | 237.91 | 237.70 | 1.93% | 23,579 |
| Feb 25, 2025 | 239.37 | 239.44 | 233.29 | 233.40 | 233.19 | -2.86% | 39,386 |
| Feb 24, 2025 | 247.40 | 247.40 | 240.21 | 240.28 | 240.07 | -2.57% | 52,489 |
| Feb 21, 2025 | 256.04 | 256.43 | 245.49 | 246.62 | 246.40 | -3.36% | 22,276 |
| Feb 20, 2025 | 256.59 | 256.59 | 251.93 | 255.19 | 254.96 | 0.14% | 14,568 |
| Feb 19, 2025 | 252.00 | 256.67 | 251.00 | 254.84 | 254.61 | 1.10% | 29,502 |
| Feb 18, 2025 | 245.89 | 252.41 | 245.89 | 252.06 | 251.84 | 3.34% | 85,639 |
| Feb 14, 2025 | 242.50 | 244.04 | 241.68 | 243.91 | 243.69 | 0.89% | 20,638 |
| Feb 13, 2025 | 239.19 | 242.16 | 239.19 | 241.77 | 241.56 | 1.39% | 27,510 |
| Feb 12, 2025 | 234.33 | 238.54 | 234.33 | 238.46 | 238.25 | 0.30% | 43,015 |
| Feb 11, 2025 | 237.76 | 241.47 | 237.75 | 237.75 | 237.54 | -0.87% | 31,401 |
| Feb 10, 2025 | 241.98 | 241.98 | 238.42 | 239.83 | 239.62 | -1.00% | 22,838 |
| Feb 7, 2025 | 248.15 | 248.23 | 239.90 | 242.25 | 242.04 | -1.90% | 45,908 |
| Feb 6, 2025 | 249.75 | 251.00 | 245.08 | 246.93 | 246.71 | -2.72% | 50,352 |
| Feb 5, 2025 | 248.27 | 254.25 | 246.84 | 253.84 | 253.61 | 2.39% | 39,109 |
| Feb 4, 2025 | 243.66 | 247.92 | 243.65 | 247.92 | 247.70 | 1.57% | 18,463 |
| Feb 3, 2025 | 240.19 | 246.80 | 238.95 | 244.08 | 243.86 | -1.88% | 41,440 |
| Jan 31, 2025 | 250.05 | 255.45 | 247.69 | 248.75 | 248.53 | 0.17% | 26,915 |
| Jan 30, 2025 | 246.69 | 249.07 | 245.38 | 248.32 | 248.10 | 1.70% | 21,293 |
| Jan 29, 2025 | 243.45 | 246.22 | 241.86 | 244.16 | 243.94 | 0.51% | 35,282 |
| Jan 28, 2025 | 243.56 | 243.92 | 237.98 | 242.93 | 242.71 | 0.66% | 155,681 |
| Jan 27, 2025 | 251.83 | 251.83 | 238.23 | 241.34 | 241.13 | -8.43% | 347,925 |
| Jan 24, 2025 | 269.28 | 269.28 | 262.79 | 263.55 | 263.32 | -2.42% | 34,418 |
| Jan 23, 2025 | 266.07 | 270.08 | 264.66 | 270.08 | 269.84 | 0.25% | 15,674 |
| Jan 22, 2025 | 270.79 | 273.23 | 269.41 | 269.41 | 269.17 | 0.37% | 226,487 |
| Jan 21, 2025 | 266.96 | 270.14 | 264.18 | 268.42 | 268.18 | 1.52% | 44,533 |