Skip to main content
SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
256.09
-1.69 (-0.66%)
Jun 27, 2025, 4:00 PM - Market closed

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 2025220.81224.86220.73224.38224.141.47%22,472
May 30, 2025224.77224.77217.55221.13220.89-2.60%86,723
May 29, 2025232.81232.81226.42227.04226.80-0.21%20,046
May 28, 2025230.81230.81227.37227.51227.26-1.17%15,123
May 27, 2025228.93231.76226.17230.21229.963.16%22,712
May 23, 2025219.57224.33219.57223.15222.91-1.44%39,004
May 22, 2025226.45228.84224.86226.41226.170.63%28,894
May 21, 2025229.62232.57223.46224.99224.75-3.28%41,238
May 20, 2025231.33232.98230.00232.62232.370.07%29,427
May 19, 2025229.02232.73228.26232.46232.21-1.33%34,896
May 16, 2025236.24236.24233.94235.59235.340.37%29,881
May 15, 2025233.52235.02231.16234.71234.46-0.56%44,536
May 14, 2025236.21237.92233.41236.03235.780.72%40,546
May 13, 2025229.05235.06228.76234.34234.092.93%39,822
May 12, 2025225.58229.53224.82227.66227.418.05%78,553
May 9, 2025209.62212.56208.38210.70210.471.69%32,317
May 8, 2025206.14209.96204.08207.20206.982.71%36,466
May 7, 2025199.48201.97196.82201.74201.520.94%29,045
May 6, 2025198.58200.93196.85199.86199.64-1.05%28,251
May 5, 2025201.87203.89201.10201.98201.76-1.04%26,194
May 2, 2025200.16206.16200.16204.10203.884.48%60,926
May 1, 2025196.60198.86194.69195.35195.141.24%35,122
Apr 30, 2025185.95193.07185.43192.96192.750.74%22,937
Apr 29, 2025192.49194.10191.48191.55191.34-1.57%99,695
Apr 28, 2025194.27196.99190.96194.60194.39-0.04%22,473
Apr 25, 2025190.12195.39190.12194.68194.471.25%18,097
Apr 24, 2025185.39193.06185.39192.28192.076.38%57,259
Apr 23, 2025183.26186.52180.21180.74180.554.05%70,920
Apr 22, 2025172.19175.40172.14173.70173.512.39%35,150
Apr 21, 2025168.97169.93166.59169.65169.47-1.82%29,221
Apr 17, 2025173.74173.74170.25172.80172.61-0.08%38,400
Apr 16, 2025171.73174.29167.09172.93172.74-3.15%50,955