Skip to main content
SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
257.71
+3.03 (1.19%)
Dec 24, 2024, 1:00 PM EST - Market closed

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2024250.08254.82250.08254.68254.682.50%26,159
Dec 20, 2024242.62251.94242.62248.46248.351.37%33,195
Dec 19, 2024249.90249.90244.17245.10245.00-1.09%35,014
Dec 18, 2024261.32263.71245.60247.79247.68-4.44%61,033
Dec 17, 2024263.28263.28258.32259.30259.19-2.21%32,125
Dec 16, 2024263.21266.19261.32265.16265.050.92%30,966
Dec 13, 2024262.60264.10259.21262.73262.622.04%18,791
Dec 12, 2024257.41259.03256.55257.48257.37-0.97%49,386
Dec 11, 2024257.37261.61255.05260.01259.902.77%73,627
Dec 10, 2024260.00260.00251.83253.01252.90-2.50%81,631
Dec 9, 2024257.71262.72257.71259.50259.390.68%60,170
Dec 6, 2024254.90258.20254.67257.76257.651.74%15,465
Dec 5, 2024259.00259.00252.96253.34253.23-2.12%20,184
Dec 4, 2024262.28262.36258.56258.84258.730.40%22,985
Dec 3, 2024254.16258.81254.16257.81257.702.03%56,851
Dec 2, 2024249.30254.25249.30252.68252.571.96%60,504
Nov 29, 2024244.98250.00244.98247.82247.711.88%14,892
Nov 27, 2024247.23247.70239.62243.24243.14-1.12%32,813
Nov 26, 2024252.54252.54244.61245.99245.89-1.12%48,295
Nov 25, 2024245.09251.06245.09248.77248.663.20%36,275
Nov 22, 2024237.85241.26237.85241.06240.961.53%20,551
Nov 21, 2024234.12239.13232.00237.43237.332.82%39,175
Nov 20, 2024229.49230.97227.51230.92230.820.05%69,268
Nov 19, 2024226.16231.32226.16230.81230.710.97%19,769
Nov 18, 2024225.74229.00225.74228.59228.491.52%25,748
Nov 15, 2024230.14230.62224.64225.16225.06-3.25%35,157
Nov 14, 2024235.50237.08232.03232.72232.62-0.80%33,899
Nov 13, 2024238.37239.49234.29234.59234.49-2.18%28,981
Nov 12, 2024243.31244.09237.75239.83239.73-1.94%41,390
Nov 11, 2024251.51251.51241.50244.57244.47-2.78%49,319
Nov 8, 2024248.88251.78248.65251.56251.450.78%32,112
Nov 7, 2024249.04250.72248.70249.61249.501.13%42,548
Nov 6, 2024243.72247.52241.36246.83246.734.19%107,526
Nov 5, 2024231.98236.96231.98236.91236.811.57%38,449
Nov 4, 2024233.55237.28232.40233.24233.14-0.50%40,601
Nov 1, 2024232.10236.37231.60234.42234.322.15%31,648
Oct 31, 2024239.74239.74228.45229.49229.39-5.07%74,806
Oct 30, 2024245.25247.75241.75241.75241.65-4.26%47,948
Oct 29, 2024246.19253.16246.19252.50252.392.30%29,641
Oct 28, 2024244.05248.00244.05246.83246.731.20%89,851
Oct 25, 2024243.20247.61242.60243.91243.811.12%20,316
Oct 24, 2024242.12242.27239.03241.21241.110.48%16,534
Oct 23, 2024241.96243.75236.31240.05239.95-0.91%29,869
Oct 22, 2024240.73243.08239.76242.25242.150.01%20,783
Oct 21, 2024241.71242.39238.13242.23242.13-0.33%61,437
Oct 18, 2024245.94246.27241.90243.04242.94-0.01%24,789
Oct 17, 2024247.90248.13243.06243.06242.960.36%83,639
Oct 16, 2024243.10244.14240.87242.20242.100.64%30,542
Oct 15, 2024248.26250.03239.42240.67240.57-2.69%49,999
Oct 14, 2024246.09248.01245.62247.32247.211.12%29,752
Oct 11, 2024238.15245.75238.15244.57244.472.03%24,077
Oct 10, 2024237.36239.85234.85239.71239.61-0.51%35,060
Oct 9, 2024238.47241.54237.66240.95240.851.31%34,216
Oct 8, 2024236.37238.78235.03237.83237.730.43%23,436
Oct 7, 2024236.04238.14234.82236.80236.70-0.61%20,303
Oct 4, 2024239.30239.71235.99238.25238.151.81%46,184
Oct 3, 2024232.12236.69231.83234.01233.91-0.19%19,611
Oct 2, 2024231.72236.83230.73234.46234.361.10%46,367
Oct 1, 2024239.54239.54230.37231.92231.82-3.47%35,157
Sep 30, 2024239.58242.06237.51240.25240.15-0.99%31,528
Sep 27, 2024245.67245.82241.06242.65242.55-0.47%44,156
Sep 26, 2024242.17245.00235.98243.80243.704.52%96,914
Sep 25, 2024232.98235.74232.26233.25233.15-0.38%114,204
Sep 24, 2024233.96235.40231.43234.13234.030.99%42,151
Sep 23, 2024231.69232.06229.58231.84231.740.34%40,611
Sep 20, 2024232.63232.63228.36231.06230.79-1.59%36,454
Sep 19, 2024234.46237.41232.16234.80234.533.92%50,943
Sep 18, 2024227.28233.17225.31225.95225.69-0.32%78,279
Sep 17, 2024228.30230.66225.21226.68226.420.42%73,424
Sep 16, 2024225.91226.22222.89225.73225.47-1.19%75,028
Sep 13, 2024226.00229.15226.00228.45228.192.22%36,205
Sep 12, 2024224.26226.55221.10223.48223.22-0.66%47,133
Sep 11, 2024217.51225.32214.05224.97224.714.03%107,931
Sep 10, 2024215.41216.44212.10216.25216.000.33%35,208
Sep 9, 2024214.47217.85214.04215.54215.291.72%85,606
Sep 6, 2024220.50220.50210.61211.89211.65-4.18%63,602
Sep 5, 2024220.59223.94219.23221.14220.89-0.93%47,460
Sep 4, 2024220.46226.77219.38223.21222.950.38%50,000
Sep 3, 2024236.50236.96221.17222.36222.10-7.43%66,500
Aug 30, 2024241.75242.09237.90240.21239.931.42%80,119
Aug 29, 2024234.65240.68234.65236.84236.571.60%43,252
Aug 28, 2024236.77237.32230.60233.12232.85-1.25%48,664
Aug 27, 2024232.74237.00231.48236.07235.800.66%42,201
Aug 26, 2024238.05238.98234.14234.52234.25-1.77%44,475
Aug 23, 2024234.47239.64234.18238.75238.473.35%55,136
Aug 22, 2024238.99238.99230.21231.01230.74-2.95%53,501
Aug 21, 2024234.72238.60234.72238.02237.752.25%80,058
Aug 20, 2024234.29235.23230.81232.78232.51-0.92%61,115
Aug 19, 2024231.18235.15229.23234.95234.681.41%158,764
Aug 16, 2024230.70233.35230.61231.69231.42-0.28%51,884
Aug 15, 2024226.22233.17225.90232.35232.085.38%88,212
Aug 14, 2024224.74224.74218.53220.48220.23-1.17%94,371
Aug 13, 2024217.09223.61216.56223.10222.844.05%170,621
Aug 12, 2024215.19216.77213.26214.42214.170.09%45,742
Aug 9, 2024213.99215.72211.59214.23213.98-0.53%47,883
Aug 8, 2024207.15215.59204.05215.37215.126.93%124,343
Aug 7, 2024214.07215.08201.16201.42201.19-3.01%632,104
Aug 6, 2024208.89212.30205.00207.67207.430.40%79,998
Aug 5, 2024199.09211.91199.09206.84206.60-2.91%134,397
Aug 2, 2024216.20217.75211.77213.05212.80-5.98%108,090