Skip to main content
SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
229.49
-12.26 (-5.07%)
Oct 31, 2024, 4:00 PM EDT - Market closed

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024239.74239.74228.45229.49229.49-5.07%74,797
Oct 30, 2024245.25247.75241.75241.75241.75-4.26%47,948
Oct 29, 2024246.19253.16246.19252.50252.502.30%29,641
Oct 28, 2024244.05248.00244.05246.83246.831.20%89,900
Oct 25, 2024243.20247.61242.60243.91243.911.12%20,316
Oct 24, 2024242.12242.27239.03241.21241.210.48%16,534
Oct 23, 2024241.96243.75236.31240.05240.05-0.91%29,900
Oct 22, 2024240.73243.08239.76242.25242.250.01%20,783
Oct 21, 2024241.71242.39238.13242.23242.23-0.33%61,437
Oct 18, 2024245.94246.27241.90243.04243.04-0.01%24,800
Oct 17, 2024247.90248.13243.06243.06243.060.36%83,639
Oct 16, 2024243.10244.14240.87242.20242.200.64%30,542
Oct 15, 2024248.26250.03239.42240.67240.67-2.69%50,000
Oct 14, 2024246.09248.01245.62247.32247.321.12%29,800
Oct 11, 2024238.15245.75238.15244.57244.572.03%24,100
Oct 10, 2024237.36239.85234.85239.71239.71-0.51%35,100
Oct 9, 2024238.47241.54237.66240.95240.951.31%34,216
Oct 8, 2024236.37238.78235.03237.83237.830.43%23,436
Oct 7, 2024236.04238.14234.82236.80236.80-0.61%20,303
Oct 4, 2024239.30239.71235.99238.25238.251.81%46,200
Oct 3, 2024232.12236.69231.83234.01234.01-0.19%19,611
Oct 2, 2024231.72236.83230.73234.46234.461.10%46,400
Oct 1, 2024239.54239.54230.37231.92231.92-3.47%35,200
Sep 30, 2024239.58242.06237.51240.25240.25-0.99%31,528
Sep 27, 2024245.67245.82241.06242.65242.65-0.47%44,200
Sep 26, 2024242.17245.00235.98243.80243.804.52%96,914
Sep 25, 2024232.98235.74232.26233.25233.25-0.38%114,204
Sep 24, 2024233.96235.40231.43234.13234.130.99%42,200
Sep 23, 2024231.69232.06229.58231.84231.840.34%40,611
Sep 20, 2024232.63232.63228.36231.06230.89-1.59%36,454
Sep 19, 2024234.46237.41232.16234.80234.633.92%50,943
Sep 18, 2024227.28233.17225.31225.95225.79-0.32%78,300
Sep 17, 2024228.30230.66225.21226.68226.510.42%73,424
Sep 16, 2024225.91226.22222.89225.73225.57-1.19%75,028
Sep 13, 2024226.00229.15226.00228.45228.282.22%36,205
Sep 12, 2024224.26226.55221.10223.48223.32-0.66%47,133
Sep 11, 2024217.51225.32214.05224.97224.814.03%107,931
Sep 10, 2024215.41216.44212.10216.25216.090.33%35,208
Sep 9, 2024214.47217.85214.04215.54215.381.72%85,606
Sep 6, 2024220.50220.50210.61211.89211.74-4.18%63,602
Sep 5, 2024220.59223.94219.23221.14220.98-0.93%47,500
Sep 4, 2024220.46226.77219.38223.21223.050.38%50,001
Sep 3, 2024236.50236.96221.17222.36222.20-7.43%66,500
Aug 30, 2024241.75242.09237.90240.21240.031.42%80,119
Aug 29, 2024234.65240.68234.65236.84236.671.60%43,300
Aug 28, 2024236.77237.32230.60233.12232.95-1.25%48,700
Aug 27, 2024232.74237.00231.48236.07235.900.66%42,201
Aug 26, 2024238.05238.98234.14234.52234.35-1.77%44,500
Aug 23, 2024234.47239.64234.18238.75238.583.35%55,136
Aug 22, 2024238.99238.99230.21231.01230.84-2.95%53,501
Aug 21, 2024234.72238.60234.72238.02237.852.25%80,100
Aug 20, 2024234.29235.23230.81232.78232.61-0.92%61,115
Aug 19, 2024231.18235.15229.23234.95234.781.41%158,800
Aug 16, 2024230.70233.35230.61231.69231.52-0.28%51,900
Aug 15, 2024226.22233.17225.90232.35232.185.38%88,212
Aug 14, 2024224.74224.74218.53220.48220.32-1.17%94,400
Aug 13, 2024217.09223.61216.56223.10222.944.05%170,621
Aug 12, 2024215.19216.77213.26214.42214.260.09%45,742
Aug 9, 2024213.99215.72211.59214.23214.07-0.53%47,900
Aug 8, 2024207.15215.59204.05215.37215.216.93%124,343
Aug 7, 2024214.07215.08201.16201.42201.27-3.01%632,104
Aug 6, 2024208.89212.30205.00207.67207.520.40%79,998
Aug 5, 2024199.09211.91199.09206.84206.69-2.91%134,400
Aug 2, 2024216.20217.75211.77213.05212.89-5.98%108,100
Aug 1, 2024239.56241.57224.10226.59226.42-6.53%81,400
Jul 31, 2024239.91243.29237.26242.42242.244.43%65,200
Jul 30, 2024241.80241.80231.79232.13231.96-4.09%57,800
Jul 29, 2024244.84247.57241.61242.03241.850.01%78,944
Jul 26, 2024241.83243.16239.54242.01241.832.17%25,119
Jul 25, 2024240.13244.84235.10236.86236.69-2.49%311,811
Jul 24, 2024251.52251.64242.74242.91242.73-4.55%45,800
Jul 23, 2024254.71257.14254.02254.49254.30-1.59%35,916
Jul 22, 2024253.73258.59252.02258.59258.403.88%27,400
Jul 19, 2024256.13256.35248.83248.93248.75-2.94%32,874
Jul 18, 2024262.10263.42253.03256.47256.28-0.84%63,639
Jul 17, 2024267.51268.73258.64258.64258.45-5.60%95,725
Jul 16, 2024270.38273.98268.27273.98273.781.93%44,500
Jul 15, 2024267.22271.29266.26268.80268.601.02%178,321
Jul 12, 2024265.52269.94263.89266.09265.901.18%36,027
Jul 11, 2024268.92268.92262.41262.99262.80-1.26%195,800
Jul 10, 2024261.80266.37261.32266.35266.162.77%33,700
Jul 9, 2024262.01262.10258.01259.18258.99-0.58%41,438
Jul 8, 2024256.77261.32256.77260.69260.502.14%93,900
Jul 5, 2024255.70256.14253.52255.24255.050.49%24,900
Jul 3, 2024252.63255.43251.57253.99253.800.96%37,013
Jul 2, 2024245.79251.57245.79251.57251.392.03%79,706
Jul 1, 2024247.15247.15242.82246.57246.39-0.37%42,744
Jun 28, 2024246.79251.09245.33247.48247.301.08%71,815
Jun 27, 2024244.46245.59242.51244.84244.66-0.22%18,100
Jun 26, 2024244.73246.76243.18245.37245.190.07%55,415
Jun 25, 2024244.99245.47241.72245.19245.010.88%41,236
Jun 24, 2024246.21247.93243.05243.05242.87-2.04%74,300
Jun 21, 2024246.66249.53244.49248.11247.790.10%38,100
Jun 20, 2024253.48253.48246.89247.87247.55-2.18%40,503
Jun 18, 2024253.08254.58253.08253.39253.070.12%46,743
Jun 17, 2024252.07253.31248.24253.08252.760.74%30,568
Jun 14, 2024252.39252.39250.33251.22250.90-1.68%30,500
Jun 13, 2024256.98257.35253.18255.50255.17-0.26%23,916
Jun 12, 2024254.80258.12253.91256.17255.842.76%45,718
Jun 11, 2024246.95249.30244.36249.30248.980.44%31,000