Home

SPDR S&P Semiconductor ETF (XSD)

218.44
+0.51 (0.23%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025215.72224.01213.06218.4463,184218.44
3/03/2025231.36231.36216.12217.9379,845217.93
2/28/2025221.87227.32220.00226.6846,732226.68
2/27/2025240.00240.00222.30222.3045,453222.30
2/26/2025236.33240.13235.93237.9123,543237.91
2/25/2025239.37239.44233.29233.4039,382233.40
2/24/2025247.40247.40240.21240.2852,488240.28
2/21/2025256.04256.43245.49246.6222,276246.62
2/20/2025256.59256.59251.93255.1914,563255.19
2/19/2025252.00256.67251.00254.8429,502254.84
2/18/2025245.89252.41245.89252.0685,637252.06
2/14/2025242.50244.04241.68243.9120,638243.91
2/13/2025239.19242.16239.19241.7727,508241.77
2/12/2025234.33238.54234.33238.4643,015238.46
2/11/2025237.76241.47237.75237.7531,396237.75
2/10/2025241.98241.98238.42239.8322,838239.83
2/07/2025248.15248.23239.90242.2545,908242.25
2/06/2025249.75251.00245.08246.9350,352246.93
2/05/2025248.27254.25246.84253.8439,105253.84
2/04/2025243.66247.92243.65247.9218,463247.92
2/03/2025240.19246.80238.94244.0841,440244.08
1/31/2025250.05255.45247.69248.7526,915248.75
1/30/2025246.69249.07245.38248.3221,293248.32
1/29/2025243.45246.22241.86244.1635,282244.16
1/28/2025243.56243.92237.97242.93155,680242.93
1/27/2025251.83251.83238.23241.34347,677241.34
1/24/2025269.28269.28262.79263.5534,418263.55
1/23/2025266.07270.08264.66270.0815,673270.08
1/22/2025270.79273.23269.41269.41226,487269.41
1/21/2025266.96270.13264.18268.4244,533268.42
1/17/2025261.79264.50261.03264.3916,764264.39
1/16/2025260.02260.40255.74255.7437,892255.74
1/15/2025256.22259.00254.24257.8831,736257.88
1/14/2025251.20251.37246.76249.5522,624249.55
1/13/2025245.14247.89244.22247.7523,366247.75
1/10/2025253.00253.00247.99250.0220,068250.02
1/08/2025257.98257.98253.01255.9523,801255.95
1/07/2025267.49269.09259.85260.4529,349260.45
1/06/2025263.82268.98263.82264.7838,100264.78
1/03/2025254.15259.12253.59258.8049,849258.80
1/02/2025251.74255.20249.00252.0641,491252.06
12/31/2024250.330.00250.33248.450248.45
12/30/2024251.52252.86248.01250.3327,681250.33
12/27/2024258.37258.37253.80256.2018,622256.20
12/26/2024255.90261.04255.64259.8118,305259.81
12/24/2024256.14257.93254.25257.7111,559257.71
12/23/2024250.08254.82250.08254.6826,158254.68
12/20/2024242.62251.94242.62248.4633,195248.35
12/19/2024249.90249.90244.17245.1034,909244.99
12/18/2024261.32263.71245.60247.7961,026247.68
12/17/2024263.28263.28258.32259.3032,100259.19
12/16/2024263.21266.19261.32265.1630,966265.04
12/13/2024262.60264.10259.21262.7318,791262.62
12/12/2024257.41259.03256.55257.4849,231257.37
12/11/2024257.37261.61255.05260.0173,522259.90
12/10/2024260.00260.00251.82253.0181,631252.90
12/09/2024257.71262.72257.71259.5060,170259.39
12/06/2024254.90258.20254.67257.7615,465257.65
12/05/2024259.00259.00252.96253.3420,184253.23