Skip to main content
logo
SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
344.64
-5.77 (-1.65%)
At close: Oct 21, 2025, 4:00 PM EDT
346.27
+1.63 (0.47%)
After-hours: Oct 21, 2025, 8:00 PM EDT

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025348.72348.74343.49344.64344.64-1.65%44,745
Oct 20, 2025346.23354.52346.23350.41350.412.11%58,334
Oct 17, 2025342.05346.38338.63343.17343.17-1.32%35,684
Oct 16, 2025352.13353.24343.63347.77347.77-0.56%77,344
Oct 15, 2025347.58350.00340.00349.74349.743.03%68,024
Oct 14, 2025334.02346.50330.16339.44339.440.15%84,727
Oct 13, 2025327.69339.61326.48338.92338.927.39%122,067
Oct 10, 2025339.63341.45315.44315.61315.61-6.92%100,632
Oct 9, 2025338.89339.06334.05339.06339.06-0.03%29,275
Oct 8, 2025330.47339.37330.47339.15339.152.72%49,609
Oct 7, 2025340.42341.97328.84330.18330.18-1.96%130,574
Oct 6, 2025338.26339.99335.52336.78336.782.09%91,255
Oct 3, 2025332.15334.46327.46329.87329.870.25%55,337
Oct 2, 2025325.45329.88324.86329.04329.042.84%63,056
Oct 1, 2025315.97320.48315.97319.94319.940.26%122,653
Sep 30, 2025316.06319.49314.23319.12319.120.97%71,274
Sep 29, 2025322.06322.06315.49316.06316.06-0.66%34,969
Sep 26, 2025318.37319.47314.97318.16318.160.08%84,170
Sep 25, 2025313.68318.69308.87317.92317.92-0.63%34,671
Sep 24, 2025323.00323.00317.80319.94319.94-0.76%55,698
Sep 23, 2025324.97325.39319.68322.40322.40-0.35%118,229
Sep 22, 2025318.17324.61318.17323.54323.541.51%94,549
Sep 19, 2025320.94320.94314.71318.72318.56-0.66%43,122
Sep 18, 2025316.52322.84315.94320.83320.674.03%128,561
Sep 17, 2025306.07311.16303.76308.41308.260.77%42,874
Sep 16, 2025303.90306.74302.58306.05305.900.95%97,227
Sep 15, 2025299.18304.19299.00303.17303.021.48%30,855
Sep 12, 2025300.59300.79298.38298.75298.60-0.30%69,174
Sep 11, 2025299.74301.10298.60299.65299.500.94%69,545
Sep 10, 2025298.56299.00295.03296.87296.720.92%68,088
Sep 9, 2025293.79294.51291.91294.15294.010.30%68,309
Sep 8, 2025291.87293.98290.88293.27293.131.26%108,007
Sep 5, 2025291.04292.19286.20289.62289.481.02%65,503
Sep 4, 2025282.37286.84280.21286.70286.561.66%88,704
Sep 3, 2025283.43283.67278.78282.02281.88-0.26%57,099
Sep 2, 2025278.73282.76276.00282.76282.62-1.20%46,950
Aug 29, 2025292.33292.87285.10286.18286.04-2.42%38,141
Aug 28, 2025292.00294.93290.53293.29293.151.58%31,964
Aug 27, 2025287.07289.88286.18288.74288.600.29%47,512
Aug 26, 2025284.77289.41284.77287.91287.771.62%29,774
Aug 25, 2025285.32285.41283.19283.31283.17-0.95%38,372
Aug 22, 2025275.23288.45274.51286.03285.894.21%60,843
Aug 21, 2025272.04275.02272.04274.48274.350.22%27,844
Aug 20, 2025274.01274.36267.00273.89273.76-0.62%44,569
Aug 19, 2025283.50283.50275.03275.61275.48-2.83%29,281
Aug 18, 2025280.81283.81280.00283.65283.511.02%85,433
Aug 15, 2025284.83284.83278.97280.79280.65-1.44%78,224
Aug 14, 2025281.07285.81279.29284.89284.75-0.45%54,328
Aug 13, 2025283.96286.60281.83286.19286.051.56%65,784
Aug 12, 2025271.58281.84271.58281.79281.654.68%57,782