Home

SPDR S&P Semiconductor ETF (XSD)

329.04
+9.10 (2.84%)
NYSE · Last Trade: Oct 3rd, 3:21 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR S&P Semiconductor ETF (XSD)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025325.45329.88324.86329.0463,053329.04
10/01/2025315.97320.48315.97319.94122,653319.94
9/30/2025316.06319.49314.23319.1271,274319.12
9/29/2025322.06322.06315.49316.0634,969316.06
9/26/2025318.37319.47314.97318.1684,170318.16
9/25/2025313.68318.69308.87317.9234,669317.92
9/24/2025323.00323.00317.80319.9455,698319.94
9/23/2025324.97325.39319.68322.40118,229322.40
9/22/2025318.17324.61318.17323.5494,549323.54
9/19/2025320.94320.94314.71318.7243,122318.56
9/18/2025316.52322.83315.94320.83128,557320.67
9/17/2025306.07311.16303.76308.4142,874308.26
9/16/2025303.90306.74302.58306.0597,227305.90
9/15/2025299.18304.19299.00303.1730,784303.02
9/12/2025300.59300.79298.38298.7569,174298.60
9/11/2025299.74301.10298.60299.6569,545299.50
9/10/2025298.56299.00295.03296.8768,083296.72
9/09/2025293.79294.51291.91294.1568,309294.00
9/08/2025291.87293.98290.88293.27108,007293.12
9/05/2025291.04292.19286.20289.6265,503289.48
9/04/2025282.37286.84280.21286.7088,704286.56
9/03/2025283.43283.67278.78282.0257,099281.88
9/02/2025278.73282.76276.00282.7646,950282.62
8/29/2025292.33292.87285.10286.1838,141286.04
8/28/2025292.00294.93290.53293.2931,958293.14
8/27/2025287.07289.88286.18288.7447,512288.60
8/26/2025284.77289.41284.77287.9129,774287.77
8/25/2025285.32285.41283.19283.3138,372283.17
8/22/2025275.23288.45274.51286.0360,843285.89
8/21/2025272.04275.02272.04274.4827,844274.34
8/20/2025274.01274.36267.00273.8944,569273.75
8/19/2025283.50283.50275.03275.6129,281275.47
8/18/2025280.81283.81280.00283.6585,433283.51
8/15/2025284.83284.83278.97280.7978,224280.65
8/14/2025281.07285.81279.29284.8954,302284.75
8/13/2025283.96286.60281.83286.1965,783286.05
8/12/2025271.58281.84271.58281.7957,782281.65
8/11/2025270.99273.04268.50269.1984,063269.06
8/08/2025268.74270.38267.31270.1145,486269.98
8/07/2025270.54270.54264.77267.5775,024267.44
8/06/2025266.86267.59264.27267.5713,686267.44
8/05/2025269.62271.29263.48266.1323,464266.00
8/04/2025263.96267.82263.13267.5643,419267.43
8/01/2025259.69264.55254.82261.69105,198261.56
7/31/2025270.81272.92263.28265.35105,623265.22
7/30/2025272.63272.77267.88270.3328,919270.19
7/29/2025272.60274.64267.96268.9921,016268.86
7/28/2025268.23270.26268.06270.2630,892270.13
7/25/2025264.61265.73263.40265.4634,847265.33
7/24/2025267.92267.92263.98265.6116,220265.48
7/23/2025266.75267.18264.44267.1227,227266.99
7/22/2025270.21271.30263.00267.7084,880267.57
7/21/2025272.92276.56271.59271.6131,186271.47
7/18/2025270.60271.33268.24270.5242,350270.38
7/17/2025265.18269.89264.51268.9428,394268.81
7/16/2025263.04265.20257.94265.0744,776264.94
7/15/2025266.91267.49262.62262.6239,959262.49
7/14/2025263.13263.18258.58261.7840,710261.65
7/11/2025265.25265.83263.92264.6424,966264.51
7/10/2025268.57269.00265.44267.4934,381267.36
7/09/2025264.72267.23261.76266.4356,922266.30
7/08/2025260.21265.88260.21263.5369,621263.40
7/07/2025262.53262.56257.18257.9856,742257.85
7/03/2025264.17266.15263.50265.0936,865264.96