Skip to main content
SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
283.98
-2.21 (-0.77%)
Aug 14, 2025, 9:09 AM - Market open

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025283.96286.60281.83286.19286.191.56%65,784
Aug 12, 2025271.58281.84271.58281.79281.794.68%57,782
Aug 11, 2025270.99273.04268.50269.19269.19-0.34%84,063
Aug 8, 2025268.74270.38267.31270.11270.110.95%40,486
Aug 7, 2025270.54270.54264.77267.57267.57-75,024
Aug 6, 2025266.86267.59264.27267.57267.570.54%13,686
Aug 5, 2025269.62271.29263.48266.13266.13-0.53%23,464
Aug 4, 2025263.96267.82263.13267.56267.562.24%43,419
Aug 1, 2025259.69264.55254.82261.69261.69-1.38%105,198
Jul 31, 2025270.81272.92263.28265.35265.35-1.84%105,623
Jul 30, 2025272.63272.77267.88270.33270.330.50%28,919
Jul 29, 2025272.60274.64267.96268.99268.99-0.47%21,066
Jul 28, 2025268.23270.26268.06270.26270.261.81%30,893
Jul 25, 2025264.61265.73263.40265.46265.46-0.06%34,847
Jul 24, 2025267.92267.92263.98265.61265.61-0.57%16,220
Jul 23, 2025266.75267.18264.44267.12267.12-0.22%27,234
Jul 22, 2025270.21271.30263.00267.70267.70-1.44%84,880
Jul 21, 2025272.92276.56271.59271.61271.610.40%31,186
Jul 18, 2025270.60271.33268.24270.52270.520.59%42,350
Jul 17, 2025265.18269.89264.52268.94268.941.46%28,394
Jul 16, 2025263.04265.20257.94265.07265.070.93%44,776
Jul 15, 2025266.91267.49262.62262.62262.620.32%39,959
Jul 14, 2025263.13263.18258.58261.78261.78-1.08%40,710
Jul 11, 2025265.25265.83263.92264.64264.64-1.07%24,966
Jul 10, 2025268.57269.01265.44267.49267.490.40%34,401
Jul 9, 2025264.72267.23261.76266.43266.431.10%56,922
Jul 8, 2025260.21265.88260.21263.53263.532.15%69,621
Jul 7, 2025262.53262.56257.18257.98257.98-2.68%56,742
Jul 3, 2025264.17266.16263.50265.09265.091.25%36,865
Jul 2, 2025256.20262.15256.20261.81261.812.19%37,972
Jul 1, 2025254.38259.25251.32256.21256.21-0.12%67,483
Jun 30, 2025258.47258.49255.76256.51256.510.16%40,547
Jun 27, 2025258.75259.09253.40256.09256.09-0.66%53,720
Jun 26, 2025256.77258.29255.05257.78257.781.34%30,073
Jun 25, 2025255.79255.79251.67254.36254.360.22%46,081
Jun 24, 2025248.36254.09248.36253.81253.813.91%109,043
Jun 23, 2025242.77245.08238.63244.25244.250.02%26,744
Jun 20, 2025248.27248.27241.04244.21243.95-0.52%44,628
Jun 18, 2025243.56248.35242.87245.48245.221.43%154,884
Jun 17, 2025242.25245.64241.78242.01241.75-1.53%63,154
Jun 16, 2025241.51247.15241.51245.76245.493.59%36,749
Jun 13, 2025239.48242.04237.16237.25236.99-3.21%119,219
Jun 12, 2025243.69246.79243.69245.12244.86-0.20%48,096
Jun 11, 2025248.29250.34244.19245.62245.36-0.07%22,612
Jun 10, 2025243.58247.00243.56245.79245.521.91%42,599
Jun 9, 2025237.85243.65237.85241.19240.932.50%66,234
Jun 6, 2025236.63237.55234.92235.30235.051.17%34,687
Jun 5, 2025237.59238.30231.29232.58232.33-1.65%131,059
Jun 4, 2025234.45237.68233.22236.47236.211.72%34,864
Jun 3, 2025226.39233.02225.68232.48232.233.61%36,438