SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
241.06
+3.63 (1.53%)
Nov 22, 2024, 4:00 PM EST - Market closed
XSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 237.85 | 241.26 | 237.85 | 241.06 | 241.06 | 1.53% | 20,525 |
| Nov 21, 2024 | 234.12 | 239.13 | 232.00 | 237.43 | 237.43 | 2.82% | 39,175 |
| Nov 20, 2024 | 229.49 | 230.97 | 227.51 | 230.92 | 230.92 | 0.05% | 69,268 |
| Nov 19, 2024 | 226.16 | 231.32 | 226.16 | 230.81 | 230.81 | 0.97% | 19,769 |
| Nov 18, 2024 | 225.74 | 229.00 | 225.74 | 228.59 | 228.59 | 1.52% | 25,748 |
| Nov 15, 2024 | 230.14 | 230.62 | 224.64 | 225.16 | 225.16 | -3.25% | 35,157 |
| Nov 14, 2024 | 235.50 | 237.08 | 232.03 | 232.72 | 232.72 | -0.80% | 33,899 |
| Nov 13, 2024 | 238.37 | 239.49 | 234.29 | 234.59 | 234.59 | -2.18% | 28,981 |
| Nov 12, 2024 | 243.31 | 244.09 | 237.75 | 239.83 | 239.83 | -1.94% | 41,390 |
| Nov 11, 2024 | 251.51 | 251.51 | 241.50 | 244.57 | 244.57 | -2.78% | 49,319 |
| Nov 8, 2024 | 248.88 | 251.78 | 248.65 | 251.56 | 251.56 | 0.78% | 32,112 |
| Nov 7, 2024 | 249.04 | 250.72 | 248.70 | 249.61 | 249.61 | 1.13% | 42,548 |
| Nov 6, 2024 | 243.72 | 247.52 | 241.36 | 246.83 | 246.83 | 4.19% | 107,526 |
| Nov 5, 2024 | 231.98 | 236.96 | 231.98 | 236.91 | 236.91 | 1.57% | 38,449 |
| Nov 4, 2024 | 233.55 | 237.28 | 232.40 | 233.24 | 233.24 | -0.50% | 40,601 |
| Nov 1, 2024 | 232.10 | 236.37 | 231.60 | 234.42 | 234.42 | 2.15% | 31,648 |
| Oct 31, 2024 | 239.74 | 239.74 | 228.45 | 229.49 | 229.49 | -5.07% | 74,806 |
| Oct 30, 2024 | 245.25 | 247.75 | 241.75 | 241.75 | 241.75 | -4.26% | 47,948 |
| Oct 29, 2024 | 246.19 | 253.16 | 246.19 | 252.50 | 252.50 | 2.30% | 29,641 |
| Oct 28, 2024 | 244.05 | 248.00 | 244.05 | 246.83 | 246.83 | 1.20% | 89,851 |
| Oct 25, 2024 | 243.20 | 247.61 | 242.60 | 243.91 | 243.91 | 1.12% | 20,316 |
| Oct 24, 2024 | 242.12 | 242.27 | 239.03 | 241.21 | 241.21 | 0.48% | 16,534 |
| Oct 23, 2024 | 241.96 | 243.75 | 236.31 | 240.05 | 240.05 | -0.91% | 29,869 |
| Oct 22, 2024 | 240.73 | 243.08 | 239.76 | 242.25 | 242.25 | 0.01% | 20,783 |
| Oct 21, 2024 | 241.71 | 242.39 | 238.13 | 242.23 | 242.23 | -0.33% | 61,437 |
| Oct 18, 2024 | 245.94 | 246.27 | 241.90 | 243.04 | 243.04 | -0.01% | 24,789 |
| Oct 17, 2024 | 247.90 | 248.13 | 243.06 | 243.06 | 243.06 | 0.36% | 83,639 |
| Oct 16, 2024 | 243.10 | 244.14 | 240.87 | 242.20 | 242.20 | 0.64% | 30,542 |
| Oct 15, 2024 | 248.26 | 250.03 | 239.42 | 240.67 | 240.67 | -2.69% | 49,999 |
| Oct 14, 2024 | 246.09 | 248.01 | 245.62 | 247.32 | 247.32 | 1.12% | 29,752 |
| Oct 11, 2024 | 238.15 | 245.75 | 238.15 | 244.57 | 244.57 | 2.03% | 24,077 |
| Oct 10, 2024 | 237.36 | 239.85 | 234.85 | 239.71 | 239.71 | -0.51% | 35,060 |
| Oct 9, 2024 | 238.47 | 241.54 | 237.66 | 240.95 | 240.95 | 1.31% | 34,216 |
| Oct 8, 2024 | 236.37 | 238.78 | 235.03 | 237.83 | 237.83 | 0.43% | 23,436 |
| Oct 7, 2024 | 236.04 | 238.14 | 234.82 | 236.80 | 236.80 | -0.61% | 20,303 |
| Oct 4, 2024 | 239.30 | 239.71 | 235.99 | 238.25 | 238.25 | 1.81% | 46,184 |
| Oct 3, 2024 | 232.12 | 236.69 | 231.83 | 234.01 | 234.01 | -0.19% | 19,611 |
| Oct 2, 2024 | 231.72 | 236.83 | 230.73 | 234.46 | 234.46 | 1.10% | 46,367 |
| Oct 1, 2024 | 239.54 | 239.54 | 230.37 | 231.92 | 231.92 | -3.47% | 35,157 |
| Sep 30, 2024 | 239.58 | 242.06 | 237.51 | 240.25 | 240.25 | -0.99% | 31,528 |
| Sep 27, 2024 | 245.67 | 245.82 | 241.06 | 242.65 | 242.65 | -0.47% | 44,156 |
| Sep 26, 2024 | 242.17 | 245.00 | 235.98 | 243.80 | 243.80 | 4.52% | 96,914 |
| Sep 25, 2024 | 232.98 | 235.74 | 232.26 | 233.25 | 233.25 | -0.38% | 114,204 |
| Sep 24, 2024 | 233.96 | 235.40 | 231.43 | 234.13 | 234.13 | 0.99% | 42,151 |
| Sep 23, 2024 | 231.69 | 232.06 | 229.58 | 231.84 | 231.84 | 0.34% | 40,611 |
| Sep 20, 2024 | 232.63 | 232.63 | 228.36 | 231.06 | 230.89 | -1.59% | 36,454 |
| Sep 19, 2024 | 234.46 | 237.41 | 232.16 | 234.80 | 234.63 | 3.92% | 50,943 |
| Sep 18, 2024 | 227.28 | 233.17 | 225.31 | 225.95 | 225.79 | -0.32% | 78,279 |
| Sep 17, 2024 | 228.30 | 230.66 | 225.21 | 226.68 | 226.52 | 0.42% | 73,424 |
| Sep 16, 2024 | 225.91 | 226.22 | 222.89 | 225.73 | 225.57 | -1.19% | 75,028 |
| Sep 13, 2024 | 226.00 | 229.15 | 226.00 | 228.45 | 228.28 | 2.22% | 36,205 |
| Sep 12, 2024 | 224.26 | 226.55 | 221.10 | 223.48 | 223.32 | -0.66% | 47,133 |
| Sep 11, 2024 | 217.51 | 225.32 | 214.05 | 224.97 | 224.81 | 4.03% | 107,931 |
| Sep 10, 2024 | 215.41 | 216.44 | 212.10 | 216.25 | 216.09 | 0.33% | 35,208 |
| Sep 9, 2024 | 214.47 | 217.85 | 214.04 | 215.54 | 215.38 | 1.72% | 85,606 |
| Sep 6, 2024 | 220.50 | 220.50 | 210.61 | 211.89 | 211.74 | -4.18% | 63,602 |
| Sep 5, 2024 | 220.59 | 223.94 | 219.23 | 221.14 | 220.98 | -0.93% | 47,460 |
| Sep 4, 2024 | 220.46 | 226.77 | 219.38 | 223.21 | 223.05 | 0.38% | 50,000 |
| Sep 3, 2024 | 236.50 | 236.96 | 221.17 | 222.36 | 222.20 | -7.43% | 66,500 |
| Aug 30, 2024 | 241.75 | 242.09 | 237.90 | 240.21 | 240.04 | 1.42% | 80,119 |
| Aug 29, 2024 | 234.65 | 240.68 | 234.65 | 236.84 | 236.67 | 1.60% | 43,252 |
| Aug 28, 2024 | 236.77 | 237.32 | 230.60 | 233.12 | 232.95 | -1.25% | 48,664 |
| Aug 27, 2024 | 232.74 | 237.00 | 231.48 | 236.07 | 235.90 | 0.66% | 42,201 |
| Aug 26, 2024 | 238.05 | 238.98 | 234.14 | 234.52 | 234.35 | -1.77% | 44,475 |
| Aug 23, 2024 | 234.47 | 239.64 | 234.18 | 238.75 | 238.58 | 3.35% | 55,136 |
| Aug 22, 2024 | 238.99 | 238.99 | 230.21 | 231.01 | 230.84 | -2.95% | 53,501 |
| Aug 21, 2024 | 234.72 | 238.60 | 234.72 | 238.02 | 237.85 | 2.25% | 80,058 |
| Aug 20, 2024 | 234.29 | 235.23 | 230.81 | 232.78 | 232.61 | -0.92% | 61,115 |
| Aug 19, 2024 | 231.18 | 235.15 | 229.23 | 234.95 | 234.78 | 1.41% | 158,764 |
| Aug 16, 2024 | 230.70 | 233.35 | 230.61 | 231.69 | 231.52 | -0.28% | 51,884 |
| Aug 15, 2024 | 226.22 | 233.17 | 225.90 | 232.35 | 232.18 | 5.38% | 88,212 |
| Aug 14, 2024 | 224.74 | 224.74 | 218.53 | 220.48 | 220.32 | -1.17% | 94,371 |
| Aug 13, 2024 | 217.09 | 223.61 | 216.56 | 223.10 | 222.94 | 4.05% | 170,621 |
| Aug 12, 2024 | 215.19 | 216.77 | 213.26 | 214.42 | 214.26 | 0.09% | 45,742 |
| Aug 9, 2024 | 213.99 | 215.72 | 211.59 | 214.23 | 214.07 | -0.53% | 47,883 |
| Aug 8, 2024 | 207.15 | 215.59 | 204.05 | 215.37 | 215.21 | 6.93% | 124,343 |
| Aug 7, 2024 | 214.07 | 215.08 | 201.16 | 201.42 | 201.27 | -3.01% | 632,104 |
| Aug 6, 2024 | 208.89 | 212.30 | 205.00 | 207.67 | 207.52 | 0.40% | 79,998 |
| Aug 5, 2024 | 199.09 | 211.91 | 199.09 | 206.84 | 206.69 | -2.91% | 134,397 |
| Aug 2, 2024 | 216.20 | 217.75 | 211.77 | 213.05 | 212.90 | -5.98% | 108,090 |
| Aug 1, 2024 | 239.56 | 241.57 | 224.10 | 226.59 | 226.43 | -6.53% | 81,376 |
| Jul 31, 2024 | 239.91 | 243.29 | 237.26 | 242.42 | 242.24 | 4.43% | 65,170 |
| Jul 30, 2024 | 241.80 | 241.80 | 231.79 | 232.13 | 231.96 | -4.09% | 57,798 |
| Jul 29, 2024 | 244.84 | 247.57 | 241.61 | 242.03 | 241.85 | 0.01% | 78,944 |
| Jul 26, 2024 | 241.83 | 243.16 | 239.54 | 242.01 | 241.83 | 2.17% | 25,119 |
| Jul 25, 2024 | 240.13 | 244.84 | 235.10 | 236.86 | 236.69 | -2.49% | 311,811 |
| Jul 24, 2024 | 251.52 | 251.64 | 242.74 | 242.91 | 242.73 | -4.55% | 45,761 |
| Jul 23, 2024 | 254.71 | 257.14 | 254.02 | 254.49 | 254.31 | -1.59% | 35,916 |
| Jul 22, 2024 | 253.73 | 258.59 | 252.02 | 258.59 | 258.40 | 3.88% | 27,398 |
| Jul 19, 2024 | 256.13 | 256.35 | 248.83 | 248.93 | 248.75 | -2.94% | 32,874 |
| Jul 18, 2024 | 262.10 | 263.42 | 253.03 | 256.47 | 256.28 | -0.84% | 63,639 |
| Jul 17, 2024 | 267.51 | 268.73 | 258.64 | 258.64 | 258.45 | -5.60% | 95,725 |
| Jul 16, 2024 | 270.38 | 273.98 | 268.27 | 273.98 | 273.78 | 1.93% | 44,479 |
| Jul 15, 2024 | 267.22 | 271.29 | 266.26 | 268.80 | 268.61 | 1.02% | 178,321 |
| Jul 12, 2024 | 265.52 | 269.94 | 263.89 | 266.09 | 265.90 | 1.18% | 36,027 |
| Jul 11, 2024 | 268.92 | 268.92 | 262.41 | 262.99 | 262.80 | -1.26% | 195,800 |
| Jul 10, 2024 | 261.80 | 266.37 | 261.32 | 266.35 | 266.16 | 2.77% | 33,677 |
| Jul 9, 2024 | 262.01 | 262.10 | 258.01 | 259.18 | 258.99 | -0.58% | 41,438 |
| Jul 8, 2024 | 256.77 | 261.32 | 256.77 | 260.69 | 260.50 | 2.14% | 93,863 |
| Jul 5, 2024 | 255.70 | 256.14 | 253.52 | 255.24 | 255.05 | 0.49% | 24,867 |