SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
194.68
+2.40 (1.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed
XSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 190.12 | 195.39 | 190.12 | 194.68 | 194.68 | 1.25% | 18,097 |
| Apr 24, 2025 | 185.39 | 193.06 | 185.39 | 192.28 | 192.28 | 6.38% | 57,259 |
| Apr 23, 2025 | 183.26 | 186.52 | 180.21 | 180.74 | 180.74 | 4.05% | 70,920 |
| Apr 22, 2025 | 172.19 | 175.40 | 172.14 | 173.70 | 173.70 | 2.39% | 35,150 |
| Apr 21, 2025 | 168.97 | 169.93 | 166.59 | 169.65 | 169.65 | -1.82% | 29,221 |
| Apr 17, 2025 | 173.74 | 173.74 | 170.25 | 172.80 | 172.80 | -0.08% | 38,400 |
| Apr 16, 2025 | 171.73 | 174.29 | 167.09 | 172.93 | 172.93 | -3.15% | 50,955 |
| Apr 15, 2025 | 178.99 | 181.59 | 177.62 | 178.56 | 178.56 | -0.24% | 30,065 |
| Apr 14, 2025 | 183.00 | 183.91 | 175.86 | 178.99 | 178.99 | 1.26% | 42,548 |
| Apr 11, 2025 | 172.84 | 177.33 | 169.99 | 176.77 | 176.77 | 1.23% | 36,306 |
| Apr 10, 2025 | 182.63 | 183.07 | 169.60 | 174.62 | 174.62 | -9.29% | 61,118 |
| Apr 9, 2025 | 161.43 | 193.39 | 160.78 | 192.51 | 192.51 | 19.85% | 100,245 |
| Apr 8, 2025 | 178.27 | 178.27 | 156.78 | 160.63 | 160.63 | -5.72% | 65,408 |
| Apr 7, 2025 | 160.27 | 178.79 | 157.00 | 170.37 | 170.37 | 1.82% | 124,100 |
| Apr 4, 2025 | 171.97 | 171.97 | 161.10 | 167.32 | 167.32 | -7.01% | 191,623 |
| Apr 3, 2025 | 192.70 | 192.70 | 179.71 | 179.94 | 179.94 | -11.90% | 71,932 |
| Apr 2, 2025 | 197.60 | 207.52 | 197.60 | 204.24 | 204.24 | 1.32% | 42,118 |
| Apr 1, 2025 | 199.95 | 201.95 | 197.79 | 201.58 | 201.58 | 0.40% | 68,433 |
| 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 |