Skip to main content
IC
SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
227.66
+16.96 (8.05%)
At close: May 12, 2025, 4:00 PM
227.66
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025225.58229.53224.82227.66227.668.05%78,276
May 9, 2025209.62212.56208.38210.70210.701.69%32,317
May 8, 2025206.14209.96204.08207.20207.202.71%36,466
May 7, 2025199.48201.97196.82201.74201.740.94%29,045
May 6, 2025198.58200.93196.85199.86199.86-1.05%28,251
May 5, 2025201.87203.89201.10201.98201.98-1.04%26,194
May 2, 2025200.16206.16200.16204.10204.104.48%60,926
May 1, 2025196.60198.86194.69195.35195.351.24%35,122
Apr 30, 2025185.95193.07185.43192.96192.960.74%22,937
Apr 29, 2025192.49194.10191.48191.55191.55-1.57%99,695
Apr 28, 2025194.27196.99190.96194.60194.60-0.04%22,473
Apr 25, 2025190.12195.39190.12194.68194.681.25%18,097
Apr 24, 2025185.39193.06185.39192.28192.286.38%57,259
Apr 23, 2025183.26186.52180.21180.74180.744.05%70,920
Apr 22, 2025172.19175.40172.14173.70173.702.39%35,150
Apr 21, 2025168.97169.93166.59169.65169.65-1.82%29,221
Apr 17, 2025173.74173.74170.25172.80172.80-0.08%38,400
Apr 16, 2025171.73174.29167.09172.93172.93-3.15%50,955
Apr 15, 2025178.99181.59177.62178.56178.56-0.24%30,065
Apr 14, 2025183.00183.91175.86178.99178.991.26%42,548
Apr 11, 2025172.84177.33169.99176.77176.771.23%36,306
Apr 10, 2025182.63183.07169.60174.62174.62-9.29%61,118
Apr 9, 2025161.43193.39160.78192.51192.5119.85%100,245
Apr 8, 2025178.27178.27156.78160.63160.63-5.72%65,408
Apr 7, 2025160.27178.79157.00170.37170.371.82%124,100
Apr 4, 2025171.97171.97161.10167.32167.32-7.01%191,623
Apr 3, 2025192.70192.70179.71179.94179.94-11.90%71,932
Apr 2, 2025197.60207.52197.60204.24204.241.32%42,118
Apr 1, 2025199.95201.95197.79201.58201.580.40%68,433
Mar 31, 2025197.26201.03193.80200.77200.77-0.66%37,995
Mar 28, 2025208.75208.75200.57202.10202.10-4.48%31,057
Mar 27, 2025214.06215.00210.71211.58211.58-2.45%60,708
Mar 26, 2025222.64222.64214.91216.90216.90-2.91%36,881
Mar 25, 2025223.92224.58222.91223.39223.39-0.48%17,397
Mar 24, 2025222.59225.87222.59224.47224.473.23%34,049
Mar 21, 2025214.80218.44213.57217.44217.25-0.59%21,534
Mar 20, 2025219.04222.00218.09218.72218.53-1.50%53,937
Mar 19, 2025219.70224.30219.70222.06221.861.12%25,205
Mar 18, 2025220.76221.26218.27219.60219.41-1.55%21,834
Mar 17, 2025218.54224.96218.54223.06222.861.81%64,994
Mar 14, 2025215.61219.29215.25219.10218.913.95%40,509
Mar 13, 2025212.21215.78208.64210.77210.58-0.59%30,588
Mar 12, 2025214.22215.82210.29212.02211.831.35%26,928
Mar 11, 2025211.71212.76205.16209.19209.00-1.13%47,528
Mar 10, 2025217.47217.74208.90211.59211.40-5.08%106,093
Mar 7, 2025216.17223.52214.25222.92222.723.47%28,215
Mar 6, 2025216.28222.03214.77215.44215.25-3.36%69,177
Mar 5, 2025219.29223.21215.54222.93222.732.06%46,629
Mar 4, 2025215.72224.01213.07218.44218.250.23%63,185
Mar 3, 2025231.36231.36216.12217.93217.74-3.86%79,845