SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
286.03
+11.55 (4.21%)
Aug 22, 2025, 4:00 PM - Market closed
XSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 275.23 | 288.45 | 274.51 | 286.03 | 286.03 | 4.21% | 60,735 |
| Aug 21, 2025 | 272.04 | 275.02 | 272.04 | 274.48 | 274.48 | 0.22% | 27,844 |
| Aug 20, 2025 | 274.01 | 274.36 | 267.00 | 273.89 | 273.89 | -0.62% | 44,569 |
| Aug 19, 2025 | 283.50 | 283.50 | 275.03 | 275.61 | 275.61 | -2.83% | 29,281 |
| Aug 18, 2025 | 280.81 | 283.81 | 280.00 | 283.65 | 283.65 | 1.02% | 85,433 |
| Aug 15, 2025 | 284.83 | 284.83 | 278.97 | 280.79 | 280.79 | -1.44% | 78,224 |
| Aug 14, 2025 | 281.07 | 285.81 | 279.29 | 284.89 | 284.89 | -0.45% | 54,328 |
| Aug 13, 2025 | 283.96 | 286.60 | 281.83 | 286.19 | 286.19 | 1.56% | 65,784 |
| Aug 12, 2025 | 271.58 | 281.84 | 271.58 | 281.79 | 281.79 | 4.68% | 57,782 |
| Aug 11, 2025 | 270.99 | 273.04 | 268.50 | 269.19 | 269.19 | -0.34% | 84,063 |
| Aug 8, 2025 | 268.74 | 270.38 | 267.31 | 270.11 | 270.11 | 0.95% | 40,486 |
| Aug 7, 2025 | 270.54 | 270.54 | 264.77 | 267.57 | 267.57 | - | 75,024 |
| Aug 6, 2025 | 266.86 | 267.59 | 264.27 | 267.57 | 267.57 | 0.54% | 13,686 |
| Aug 5, 2025 | 269.62 | 271.29 | 263.48 | 266.13 | 266.13 | -0.53% | 23,464 |
| Aug 4, 2025 | 263.96 | 267.82 | 263.13 | 267.56 | 267.56 | 2.24% | 43,419 |
| Aug 1, 2025 | 259.69 | 264.55 | 254.82 | 261.69 | 261.69 | -1.38% | 105,198 |
| Jul 31, 2025 | 270.81 | 272.92 | 263.28 | 265.35 | 265.35 | -1.84% | 105,623 |
| Jul 30, 2025 | 272.63 | 272.77 | 267.88 | 270.33 | 270.33 | 0.50% | 28,919 |
| Jul 29, 2025 | 272.60 | 274.64 | 267.96 | 268.99 | 268.99 | -0.47% | 21,066 |
| Jul 28, 2025 | 268.23 | 270.26 | 268.06 | 270.26 | 270.26 | 1.81% | 30,893 |
| Jul 25, 2025 | 264.61 | 265.73 | 263.40 | 265.46 | 265.46 | -0.06% | 34,847 |
| Jul 24, 2025 | 267.92 | 267.92 | 263.98 | 265.61 | 265.61 | -0.57% | 16,220 |
| Jul 23, 2025 | 266.75 | 267.18 | 264.44 | 267.12 | 267.12 | -0.22% | 27,234 |
| Jul 22, 2025 | 270.21 | 271.30 | 263.00 | 267.70 | 267.70 | -1.44% | 84,880 |
| Jul 21, 2025 | 272.92 | 276.56 | 271.59 | 271.61 | 271.61 | 0.40% | 31,186 |
| Jul 18, 2025 | 270.60 | 271.33 | 268.24 | 270.52 | 270.52 | 0.59% | 42,350 |
| Jul 17, 2025 | 265.18 | 269.89 | 264.52 | 268.94 | 268.94 | 1.46% | 28,394 |
| Jul 16, 2025 | 263.04 | 265.20 | 257.94 | 265.07 | 265.07 | 0.93% | 44,776 |
| Jul 15, 2025 | 266.91 | 267.49 | 262.62 | 262.62 | 262.62 | 0.32% | 39,959 |
| Jul 14, 2025 | 263.13 | 263.18 | 258.58 | 261.78 | 261.78 | -1.08% | 40,710 |
| Jul 11, 2025 | 265.25 | 265.83 | 263.92 | 264.64 | 264.64 | -1.07% | 24,966 |
| Jul 10, 2025 | 268.57 | 269.01 | 265.44 | 267.49 | 267.49 | 0.40% | 34,401 |
| Jul 9, 2025 | 264.72 | 267.23 | 261.76 | 266.43 | 266.43 | 1.10% | 56,922 |
| Jul 8, 2025 | 260.21 | 265.88 | 260.21 | 263.53 | 263.53 | 2.15% | 69,621 |
| Jul 7, 2025 | 262.53 | 262.56 | 257.18 | 257.98 | 257.98 | -2.68% | 56,742 |
| Jul 3, 2025 | 264.17 | 266.16 | 263.50 | 265.09 | 265.09 | 1.25% | 36,865 |
| Jul 2, 2025 | 256.20 | 262.15 | 256.20 | 261.81 | 261.81 | 2.19% | 37,972 |
| Jul 1, 2025 | 254.38 | 259.25 | 251.32 | 256.21 | 256.21 | -0.12% | 67,483 |
| Jun 30, 2025 | 258.47 | 258.49 | 255.76 | 256.51 | 256.51 | 0.16% | 40,547 |
| Jun 27, 2025 | 258.75 | 259.09 | 253.40 | 256.09 | 256.09 | -0.66% | 53,720 |
| Jun 26, 2025 | 256.77 | 258.29 | 255.05 | 257.78 | 257.78 | 1.34% | 30,073 |
| Jun 25, 2025 | 255.79 | 255.79 | 251.67 | 254.36 | 254.36 | 0.22% | 46,081 |
| Jun 24, 2025 | 248.36 | 254.09 | 248.36 | 253.81 | 253.81 | 3.91% | 109,043 |
| Jun 23, 2025 | 242.77 | 245.08 | 238.63 | 244.25 | 244.25 | 0.02% | 26,744 |
| Jun 20, 2025 | 248.27 | 248.27 | 241.04 | 244.21 | 243.95 | -0.52% | 44,628 |
| Jun 18, 2025 | 243.56 | 248.35 | 242.87 | 245.48 | 245.22 | 1.43% | 154,884 |
| Jun 17, 2025 | 242.25 | 245.64 | 241.78 | 242.01 | 241.75 | -1.53% | 63,154 |
| Jun 16, 2025 | 241.51 | 247.15 | 241.51 | 245.76 | 245.49 | 3.59% | 36,749 |
| Jun 13, 2025 | 239.48 | 242.04 | 237.16 | 237.25 | 236.99 | -3.21% | 119,219 |
| Jun 12, 2025 | 243.69 | 246.79 | 243.69 | 245.12 | 244.86 | -0.20% | 48,096 |