Skip to main content
logo
SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
318.16
+0.24 (0.08%)
At close: Sep 26, 2025, 4:00 PM EDT
317.95
-0.21 (-0.07%)
After-hours: Sep 26, 2025, 8:00 PM EDT

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025318.37319.47314.97318.16318.160.08%84,098
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
Aug 11, 2025270.99273.04268.50269.19269.06-0.34%84,063
Aug 8, 2025268.74270.38267.31270.11269.980.95%40,486
Aug 7, 2025270.54270.54264.77267.57267.44-75,024
Aug 6, 2025266.86267.59264.27267.57267.440.54%13,686
Aug 5, 2025269.62271.29263.48266.13266.00-0.53%23,464
Aug 4, 2025263.96267.82263.13267.56267.432.24%43,419
Aug 1, 2025259.69264.55254.82261.69261.56-1.38%105,198
Jul 31, 2025270.81272.92263.28265.35265.22-1.84%105,623
Jul 30, 2025272.63272.77267.88270.33270.200.50%28,919
Jul 29, 2025272.60274.64267.96268.99268.86-0.47%21,066
Jul 28, 2025268.23270.26268.06270.26270.131.81%30,893
Jul 25, 2025264.61265.73263.40265.46265.33-0.06%34,847
Jul 24, 2025267.92267.92263.98265.61265.48-0.57%16,220
Jul 23, 2025266.75267.18264.44267.12266.99-0.22%27,234
Jul 22, 2025270.21271.30263.00267.70267.57-1.44%84,880
Jul 21, 2025272.92276.56271.59271.61271.480.40%31,186
Jul 18, 2025270.60271.33268.24270.52270.390.59%42,350