Home

SPDR S&P Semiconductor ETF (XSD)

265.09
+3.28 (1.25%)
NYSE · Last Trade: Jul 3rd, 10:54 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025264.17266.15263.50265.0936,865265.09
7/02/2025256.20262.15256.20261.8137,972261.81
7/01/2025254.38259.25251.32256.2167,483256.21
6/30/2025258.47258.49255.76256.5140,547256.51
6/27/2025258.75259.09253.40256.0953,720256.09
6/26/2025256.77258.29255.04257.7830,073257.78
6/25/2025255.79255.79251.67254.3646,081254.36
6/24/2025248.36254.09248.36253.81109,043253.81
6/23/2025242.77245.08238.63244.2526,744244.25
6/20/2025248.27248.27241.04244.2144,628243.95
6/18/2025243.56248.35242.87245.48154,884245.22
6/17/2025242.25245.63241.78242.0163,154241.75
6/16/2025241.51247.15241.51245.7636,749245.49
6/13/2025239.48242.04237.16237.25119,219236.99
6/12/2025243.69246.79243.69245.1248,096244.85
6/11/2025248.29250.34244.19245.6222,612245.35
6/10/2025243.58247.00243.56245.7942,599245.52
6/09/2025237.85243.65237.85241.1966,234240.93
6/06/2025236.63237.54234.92235.3034,687235.05
6/05/2025237.59238.30231.28232.58131,058232.33
6/04/2025234.45237.68233.22236.4734,764236.21
6/03/2025226.39233.02225.68232.4836,388232.23
6/02/2025220.81224.85220.72224.3822,472224.14
5/30/2025224.77224.77217.55221.1386,723220.89
5/29/2025232.81232.81226.42227.0420,046226.79
5/28/2025230.81230.81227.37227.5115,111227.26
5/27/2025228.93231.76226.17230.2122,712229.96
5/23/2025219.57224.33219.57223.1539,004222.91
5/22/2025226.45228.84224.86226.4128,894226.16
5/21/2025229.62232.57223.46224.9941,238224.75
5/20/2025231.33232.98230.00232.6229,427232.37
5/19/2025229.02232.73228.26232.4634,889232.21
5/16/2025236.24236.24233.94235.5929,881235.34
5/15/2025233.52235.02231.16234.7144,536234.46
5/14/2025236.21237.92233.41236.0340,546235.78
5/13/2025229.05235.06228.76234.3439,822234.09
5/12/2025225.58229.53224.82227.6678,553227.41
5/09/2025209.62212.56208.38210.7032,317210.47
5/08/2025206.14209.96204.08207.2036,466206.98
5/07/2025199.48201.97196.82201.7429,045201.52
5/06/2025198.58200.93196.85199.8628,251199.64
5/05/2025201.87203.88201.10201.9826,194201.76
5/02/2025200.16206.16200.16204.1060,926203.88
5/01/2025196.60198.86194.69195.3535,122195.14
4/30/2025185.95193.07185.43192.9622,937192.75
4/29/2025192.49194.10191.48191.5599,695191.34
4/28/2025194.27196.99190.96194.6022,473194.39
4/25/2025190.12195.39190.12194.6818,097194.47
4/24/2025185.39193.06185.39192.2856,939192.07
4/23/2025183.26186.52180.21180.7470,919180.54
4/22/2025172.19175.40172.14173.7035,150173.51
4/21/2025168.97169.93166.59169.6529,221169.47
4/17/2025173.74173.74170.25172.8038,400172.61
4/16/2025171.73174.29167.09172.9350,955172.74
4/15/2025178.99181.59177.62178.5630,065178.37
4/14/2025183.00183.91175.86178.9942,548178.80
4/11/2025172.84177.33169.99176.7736,306176.58
4/10/2025182.63183.07169.60174.6261,116174.43
4/09/2025161.43193.39160.78192.51100,244192.30
4/08/2025178.27178.27156.78160.6365,392160.46
4/07/2025160.27178.79157.00170.37124,290170.19
4/04/2025171.97171.97161.10167.32191,623167.14