SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
226.68
+4.38 (1.97%)
Feb 28, 2025, 4:00 PM EST - Market closed
XSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 240.00 | 240.00 | 222.30 | 222.30 | 222.30 | -6.56% | 45,474 |
| Feb 26, 2025 | 236.33 | 240.14 | 235.93 | 237.91 | 237.91 | 1.93% | 23,579 |
| Feb 25, 2025 | 239.37 | 239.44 | 233.29 | 233.40 | 233.40 | -2.86% | 39,386 |
| Feb 24, 2025 | 247.40 | 247.40 | 240.21 | 240.28 | 240.28 | -2.57% | 52,489 |
| Feb 21, 2025 | 256.04 | 256.43 | 245.49 | 246.62 | 246.62 | -3.36% | 22,276 |
| Feb 20, 2025 | 256.59 | 256.59 | 251.93 | 255.19 | 255.19 | 0.14% | 14,568 |
| Feb 19, 2025 | 252.00 | 256.67 | 251.00 | 254.84 | 254.84 | 1.10% | 29,502 |
| Feb 18, 2025 | 245.89 | 252.41 | 245.89 | 252.06 | 252.06 | 3.34% | 85,639 |
| Feb 14, 2025 | 242.50 | 244.04 | 241.68 | 243.91 | 243.91 | 0.89% | 20,638 |
| Feb 13, 2025 | 239.19 | 242.16 | 239.19 | 241.77 | 241.77 | 1.39% | 27,510 |
| Feb 12, 2025 | 234.33 | 238.54 | 234.33 | 238.46 | 238.46 | 0.30% | 43,015 |
| Feb 11, 2025 | 237.76 | 241.47 | 237.75 | 237.75 | 237.75 | -0.87% | 31,401 |
| Feb 10, 2025 | 241.98 | 241.98 | 238.42 | 239.83 | 239.83 | -1.00% | 22,838 |
| Feb 7, 2025 | 248.15 | 248.23 | 239.90 | 242.25 | 242.25 | -1.90% | 45,908 |
| Feb 6, 2025 | 249.75 | 251.00 | 245.08 | 246.93 | 246.93 | -2.72% | 50,352 |
| Feb 5, 2025 | 248.27 | 254.25 | 246.84 | 253.84 | 253.84 | 2.39% | 39,109 |
| Feb 4, 2025 | 243.66 | 247.92 | 243.65 | 247.92 | 247.92 | 1.57% | 18,463 |
| Feb 3, 2025 | 240.19 | 246.80 | 238.95 | 244.08 | 244.08 | -1.88% | 41,440 |
| Jan 31, 2025 | 250.05 | 255.45 | 247.69 | 248.75 | 248.75 | 0.17% | 26,915 |
| Jan 30, 2025 | 246.69 | 249.07 | 245.38 | 248.32 | 248.32 | 1.70% | 21,293 |
| Jan 29, 2025 | 243.45 | 246.22 | 241.86 | 244.16 | 244.16 | 0.51% | 35,282 |
| Jan 28, 2025 | 243.56 | 243.92 | 237.98 | 242.93 | 242.93 | 0.66% | 155,681 |
| Jan 27, 2025 | 251.83 | 251.83 | 238.23 | 241.34 | 241.34 | -8.43% | 347,925 |
| Jan 24, 2025 | 269.28 | 269.28 | 262.79 | 263.55 | 263.55 | -2.42% | 34,418 |
| Jan 23, 2025 | 266.07 | 270.08 | 264.66 | 270.08 | 270.08 | 0.25% | 15,674 |
| Jan 22, 2025 | 270.79 | 273.23 | 269.41 | 269.41 | 269.41 | 0.37% | 226,487 |
| Jan 21, 2025 | 266.96 | 270.14 | 264.18 | 268.42 | 268.42 | 1.52% | 44,533 |
| Jan 17, 2025 | 261.79 | 264.50 | 261.03 | 264.39 | 264.39 | 3.38% | 16,764 |
| Jan 16, 2025 | 260.02 | 260.40 | 255.74 | 255.74 | 255.74 | -0.83% | 37,892 |
| Jan 15, 2025 | 256.22 | 259.00 | 254.24 | 257.88 | 257.88 | 3.34% | 31,737 |
| Jan 14, 2025 | 251.20 | 251.37 | 246.77 | 249.55 | 249.55 | 0.73% | 22,624 |
| Jan 13, 2025 | 245.14 | 247.89 | 244.22 | 247.75 | 247.75 | -0.91% | 23,370 |
| Jan 10, 2025 | 253.00 | 253.00 | 247.99 | 250.02 | 250.02 | -2.32% | 20,068 |
| Jan 8, 2025 | 257.98 | 257.98 | 253.01 | 255.95 | 255.95 | -1.73% | 23,801 |
| Jan 7, 2025 | 267.49 | 269.09 | 259.85 | 260.45 | 260.45 | -1.64% | 29,500 |
| Jan 6, 2025 | 263.82 | 268.98 | 263.82 | 264.78 | 264.78 | 2.31% | 38,100 |
| Jan 3, 2025 | 254.15 | 259.12 | 253.60 | 258.80 | 258.80 | 2.67% | 49,849 |
| Jan 2, 2025 | 251.74 | 255.20 | 249.00 | 252.06 | 252.06 | 1.45% | 41,491 |
| Dec 31, 2024 | 251.59 | 253.00 | 247.60 | 248.45 | 248.45 | -0.75% | 71,057 |
| Dec 30, 2024 | 251.52 | 252.86 | 248.01 | 250.33 | 250.33 | -2.29% | 27,682 |
| Dec 27, 2024 | 258.37 | 258.37 | 253.80 | 256.20 | 256.20 | -1.39% | 18,622 |
| Dec 26, 2024 | 255.90 | 261.04 | 255.64 | 259.81 | 259.81 | 0.81% | 18,315 |
| Dec 24, 2024 | 256.14 | 257.93 | 254.25 | 257.71 | 257.71 | 1.19% | 11,559 |
| Dec 23, 2024 | 250.08 | 254.82 | 250.08 | 254.68 | 254.68 | 2.50% | 26,159 |
| Dec 20, 2024 | 242.62 | 251.94 | 242.62 | 248.46 | 248.35 | 1.37% | 33,195 |
| Dec 19, 2024 | 249.90 | 249.90 | 244.17 | 245.10 | 245.00 | -1.09% | 35,014 |
| Dec 18, 2024 | 261.32 | 263.71 | 245.60 | 247.79 | 247.68 | -4.44% | 61,033 |
| Dec 17, 2024 | 263.28 | 263.28 | 258.32 | 259.30 | 259.19 | -2.21% | 32,125 |
| Dec 16, 2024 | 263.21 | 266.19 | 261.32 | 265.16 | 265.05 | 0.92% | 30,966 |
| Dec 13, 2024 | 262.60 | 264.10 | 259.21 | 262.73 | 262.62 | 2.04% | 18,791 |
| Dec 12, 2024 | 257.41 | 259.03 | 256.55 | 257.48 | 257.37 | -0.97% | 49,386 |
| Dec 11, 2024 | 257.37 | 261.61 | 255.05 | 260.01 | 259.90 | 2.77% | 73,627 |
| Dec 10, 2024 | 260.00 | 260.00 | 251.83 | 253.01 | 252.90 | -2.50% | 81,631 |
| Dec 9, 2024 | 257.71 | 262.72 | 257.71 | 259.50 | 259.39 | 0.68% | 60,170 |
| Dec 6, 2024 | 254.90 | 258.20 | 254.67 | 257.76 | 257.65 | 1.74% | 15,465 |
| Dec 5, 2024 | 259.00 | 259.00 | 252.96 | 253.34 | 253.23 | -2.12% | 20,184 |
| Dec 4, 2024 | 262.28 | 262.36 | 258.56 | 258.84 | 258.73 | 0.40% | 22,985 |
| Dec 3, 2024 | 254.16 | 258.81 | 254.16 | 257.81 | 257.70 | 2.03% | 56,851 |
| Dec 2, 2024 | 249.30 | 254.25 | 249.30 | 252.68 | 252.57 | 1.96% | 60,504 |
| Nov 29, 2024 | 244.98 | 250.00 | 244.98 | 247.82 | 247.71 | 1.88% | 14,892 |
| Nov 27, 2024 | 247.23 | 247.70 | 239.62 | 243.24 | 243.14 | -1.12% | 32,813 |
| Nov 26, 2024 | 252.54 | 252.54 | 244.61 | 245.99 | 245.89 | -1.12% | 48,295 |
| Nov 25, 2024 | 245.09 | 251.06 | 245.09 | 248.77 | 248.66 | 3.20% | 36,275 |
| Nov 22, 2024 | 237.85 | 241.26 | 237.85 | 241.06 | 240.96 | 1.53% | 20,551 |
| Nov 21, 2024 | 234.12 | 239.13 | 232.00 | 237.43 | 237.33 | 2.82% | 39,175 |
| Nov 20, 2024 | 229.49 | 230.97 | 227.51 | 230.92 | 230.82 | 0.05% | 69,268 |
| Nov 19, 2024 | 226.16 | 231.32 | 226.16 | 230.81 | 230.71 | 0.97% | 19,769 |
| Nov 18, 2024 | 225.74 | 229.00 | 225.74 | 228.59 | 228.49 | 1.52% | 25,748 |
| Nov 15, 2024 | 230.14 | 230.62 | 224.64 | 225.16 | 225.06 | -3.25% | 35,157 |
| Nov 14, 2024 | 235.50 | 237.08 | 232.03 | 232.72 | 232.62 | -0.80% | 33,899 |
| Nov 13, 2024 | 238.37 | 239.49 | 234.29 | 234.59 | 234.49 | -2.18% | 28,981 |
| Nov 12, 2024 | 243.31 | 244.09 | 237.75 | 239.83 | 239.73 | -1.94% | 41,390 |
| Nov 11, 2024 | 251.51 | 251.51 | 241.50 | 244.57 | 244.47 | -2.78% | 49,319 |
| Nov 8, 2024 | 248.88 | 251.78 | 248.65 | 251.56 | 251.45 | 0.78% | 32,112 |
| Nov 7, 2024 | 249.04 | 250.72 | 248.70 | 249.61 | 249.50 | 1.13% | 42,548 |
| Nov 6, 2024 | 243.72 | 247.52 | 241.36 | 246.83 | 246.73 | 4.19% | 107,526 |
| Nov 5, 2024 | 231.98 | 236.96 | 231.98 | 236.91 | 236.81 | 1.57% | 38,449 |
| Nov 4, 2024 | 233.55 | 237.28 | 232.40 | 233.24 | 233.14 | -0.50% | 40,601 |
| Nov 1, 2024 | 232.10 | 236.37 | 231.60 | 234.42 | 234.32 | 2.15% | 31,648 |
| Oct 31, 2024 | 239.74 | 239.74 | 228.45 | 229.49 | 229.39 | -5.07% | 74,806 |
| Oct 30, 2024 | 245.25 | 247.75 | 241.75 | 241.75 | 241.65 | -4.26% | 47,948 |
| Oct 29, 2024 | 246.19 | 253.16 | 246.19 | 252.50 | 252.39 | 2.30% | 29,641 |
| Oct 28, 2024 | 244.05 | 248.00 | 244.05 | 246.83 | 246.73 | 1.20% | 89,851 |
| Oct 25, 2024 | 243.20 | 247.61 | 242.60 | 243.91 | 243.81 | 1.12% | 20,316 |
| Oct 24, 2024 | 242.12 | 242.27 | 239.03 | 241.21 | 241.11 | 0.48% | 16,534 |
| Oct 23, 2024 | 241.96 | 243.75 | 236.31 | 240.05 | 239.95 | -0.91% | 29,869 |
| Oct 22, 2024 | 240.73 | 243.08 | 239.76 | 242.25 | 242.15 | 0.01% | 20,783 |
| Oct 21, 2024 | 241.71 | 242.39 | 238.13 | 242.23 | 242.13 | -0.33% | 61,437 |
| Oct 18, 2024 | 245.94 | 246.27 | 241.90 | 243.04 | 242.94 | -0.01% | 24,789 |
| Oct 17, 2024 | 247.90 | 248.13 | 243.06 | 243.06 | 242.96 | 0.36% | 83,639 |
| Oct 16, 2024 | 243.10 | 244.14 | 240.87 | 242.20 | 242.10 | 0.64% | 30,542 |
| Oct 15, 2024 | 248.26 | 250.03 | 239.42 | 240.67 | 240.57 | -2.69% | 49,999 |
| Oct 14, 2024 | 246.09 | 248.01 | 245.62 | 247.32 | 247.21 | 1.12% | 29,752 |
| Oct 11, 2024 | 238.15 | 245.75 | 238.15 | 244.57 | 244.47 | 2.03% | 24,077 |
| Oct 10, 2024 | 237.36 | 239.85 | 234.85 | 239.71 | 239.61 | -0.51% | 35,060 |
| Oct 9, 2024 | 238.47 | 241.54 | 237.66 | 240.95 | 240.85 | 1.31% | 34,216 |
| Oct 8, 2024 | 236.37 | 238.78 | 235.03 | 237.83 | 237.73 | 0.43% | 23,436 |
| Oct 7, 2024 | 236.04 | 238.14 | 234.82 | 236.80 | 236.70 | -0.61% | 20,303 |
| Oct 4, 2024 | 239.30 | 239.71 | 235.99 | 238.25 | 238.15 | 1.81% | 46,184 |
| Oct 3, 2024 | 232.12 | 236.69 | 231.83 | 234.01 | 233.91 | -0.19% | 19,611 |