Skip to main content
SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
245.79
+4.60 (1.91%)
At close: Jun 10, 2025, 4:00 PM
241.13
-4.66 (-1.90%)
After-hours: Jun 10, 2025, 5:45 PM EDT

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2025243.58247.00243.56244.93-1.55%24,921
Jun 9, 2025237.85243.65237.85241.19241.192.50%66,234
Jun 6, 2025236.63237.55234.92235.30235.301.17%34,687
Jun 5, 2025237.59238.30231.29232.58232.58-1.65%131,059
Jun 4, 2025234.45237.68233.22236.47236.471.72%34,864
Jun 3, 2025226.39233.02225.68232.48232.483.61%36,438
Jun 2, 2025220.81224.86220.73224.38224.381.47%22,472
May 30, 2025224.77224.77217.55221.13221.13-2.60%86,723
May 29, 2025232.81232.81226.42227.04227.04-0.21%20,046
May 28, 2025230.81230.81227.37227.51227.51-1.17%15,123
May 27, 2025228.93231.76226.17230.21230.213.16%22,712
May 23, 2025219.57224.33219.57223.15223.15-1.44%39,004
May 22, 2025226.45228.84224.86226.41226.410.63%28,894
May 21, 2025229.62232.57223.46224.99224.99-3.28%41,238
May 20, 2025231.33232.98230.00232.62232.620.07%29,427
May 19, 2025229.02232.73228.26232.46232.46-1.33%34,896
May 16, 2025236.24236.24233.94235.59235.590.37%29,881
May 15, 2025233.52235.02231.16234.71234.71-0.56%44,536
May 14, 2025236.21237.92233.41236.03236.030.72%40,546
May 13, 2025229.05235.06228.76234.34234.342.93%39,822
May 12, 2025225.58229.53224.82227.66227.668.05%78,553
May 9, 2025209.62212.56208.38210.70210.701.69%32,317
May 8, 2025206.14209.96204.08207.20207.202.71%36,466
May 7, 2025199.48201.97196.82201.74201.740.94%29,045
May 6, 2025198.58200.93196.85199.86199.86-1.05%28,251
May 5, 2025201.87203.89201.10201.98201.98-1.04%26,194
May 2, 2025200.16206.16200.16204.10204.104.48%60,926
May 1, 2025196.60198.86194.69195.35195.351.24%35,122
Apr 30, 2025185.95193.07185.43192.96192.960.74%22,937
Apr 29, 2025192.49194.10191.48191.55191.55-1.57%99,695
Apr 28, 2025194.27196.99190.96194.60194.60-0.04%22,473
Apr 25, 2025190.12195.39190.12194.68194.681.25%18,097
Apr 24, 2025185.39193.06185.39192.28192.286.38%57,259
Apr 23, 2025183.26186.52180.21180.74180.744.05%70,920
Apr 22, 2025172.19175.40172.14173.70173.702.39%35,150
Apr 21, 2025168.97169.93166.59169.65169.65-1.82%29,221
Apr 17, 2025173.74173.74170.25172.80172.80-0.08%38,400
Apr 16, 2025171.73174.29167.09172.93172.93-3.15%50,955
Apr 15, 2025178.99181.59177.62178.56178.56-0.24%30,065
Apr 14, 2025183.00183.91175.86178.99178.991.26%42,548
Apr 11, 2025172.84177.33169.99176.77176.771.23%36,306
Apr 10, 2025182.63183.07169.60174.62174.62-9.29%61,118
Apr 9, 2025161.43193.39160.78192.51192.5119.85%100,245
Apr 8, 2025178.27178.27156.78160.63160.63-5.72%65,408
Apr 7, 2025160.27178.79157.00170.37170.371.82%124,100
Apr 4, 2025171.97171.97161.10167.32167.32-7.01%191,623
Apr 3, 2025192.70192.70179.71179.94179.94-11.90%71,932
Apr 2, 2025197.60207.52197.60204.24204.241.32%42,118
Apr 1, 2025199.95201.95197.79201.58201.580.40%68,433
Mar 31, 2025197.26201.03193.80200.77200.77-0.66%37,995