Skip to main content
logo
SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
326.21
+0.50 (0.15%)
At close: Nov 12, 2025, 4:00 PM EST
326.21
0.00 (0.00%)
After-hours: Nov 12, 2025, 6:30 PM EST

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2025330.16331.76324.64326.21-0.15%142,006
Nov 11, 2025331.06331.06325.46325.71325.71-2.54%90,110
Nov 10, 2025335.73337.43330.73334.19334.192.29%49,289
Nov 7, 2025324.03326.79311.76326.72326.72-1.70%78,552
Nov 6, 2025340.38342.71331.45332.38332.38-1.95%37,696
Nov 5, 2025331.22343.26331.22339.00339.003.07%51,554
Nov 4, 2025335.67341.00328.56328.90328.90-5.43%70,606
Nov 3, 2025355.09355.99346.45347.77347.77-1.28%58,395
Oct 31, 2025352.64355.63348.78352.27352.271.15%34,212
Oct 30, 2025349.47353.00347.31348.28348.28-1.49%25,482
Oct 29, 2025354.98358.86350.49353.56353.560.90%48,383
Oct 28, 2025352.99357.00350.42350.42350.42-0.91%32,808
Oct 27, 2025352.26355.88351.10353.65353.652.42%60,461
Oct 24, 2025352.34352.52345.28345.28345.280.41%93,020
Oct 23, 2025333.60345.00333.60343.86343.863.68%50,655
Oct 22, 2025339.54340.56325.00331.67331.67-3.76%53,398
Oct 21, 2025348.72348.74343.49344.64344.64-1.65%44,848
Oct 20, 2025346.23354.52346.23350.41350.412.11%58,334
Oct 17, 2025342.05346.38338.63343.17343.17-1.32%35,684
Oct 16, 2025352.13353.24343.63347.77347.77-0.56%77,344
Oct 15, 2025347.58350.00340.00349.74349.743.03%68,024
Oct 14, 2025334.02346.50330.16339.44339.440.15%84,727
Oct 13, 2025327.69339.61326.48338.92338.927.39%122,067
Oct 10, 2025339.63341.45315.44315.61315.61-6.92%100,632
Oct 9, 2025338.89339.06334.05339.06339.06-0.03%29,275
Oct 8, 2025330.47339.37330.47339.15339.152.72%49,609
Oct 7, 2025340.42341.97328.84330.18330.18-1.96%130,574
Oct 6, 2025338.26339.99335.52336.78336.782.09%91,255
Oct 3, 2025332.15334.46327.46329.87329.870.25%55,337
Oct 2, 2025325.45329.88324.86329.04329.042.84%63,056
Oct 1, 2025315.97320.48315.97319.94319.940.26%122,653
Sep 30, 2025316.06319.49314.23319.12319.120.97%71,274
Sep 29, 2025322.06322.06315.49316.06316.06-0.66%34,969
Sep 26, 2025318.37319.47314.97318.16318.160.08%84,170
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