State Street SPDR S&P Semiconductor ETF

XSD · NYSEArca

Prices in USD

Historical prices

State Street SPDR S&P Semiconductor ETF (XSD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 17, 2025324.45326.75313.35313.77313.1744,300
Dec 16, 2025323.74326.36320.00322.85322.2327,500
Dec 15, 2025331.71332.00324.00324.54323.9232,100
Dec 12, 2025341.63341.84326.69328.13327.5030,900
Dec 11, 2025342.39345.00336.41344.74344.0824,500
Dec 10, 2025342.50347.50340.84345.35344.6934,400
Dec 9, 2025341.91344.27341.00343.01342.3524,100
Dec 8, 2025344.13346.47341.85344.07343.4119,500
Dec 5, 2025340.57345.00340.57341.96341.3028,800
Dec 4, 2025336.31340.79334.06338.81338.1657,300
Dec 3, 2025327.04337.33326.05337.33336.6847,700
Dec 2, 2025321.76327.24320.93325.32324.7061,300
Dec 1, 2025316.07321.51315.36317.44316.8354,900
Nov 28, 2025317.52321.47317.52321.34320.7217,800
Nov 26, 2025312.07318.98312.07315.85315.2428,500
Nov 25, 2025304.32311.13297.63310.55309.9635,500
Nov 24, 2025298.86309.10298.13308.25307.6637,000
Nov 21, 2025289.18298.50280.83295.41294.8474,600
Nov 20, 2025308.67309.99286.86287.85287.3091,100
Nov 19, 2025296.82305.13296.82299.57299.0035,800
Nov 18, 2025296.31300.45292.70296.43295.8669,800
Nov 17, 2025306.58311.60298.07301.40300.82134,700
Nov 14, 2025302.90314.99301.02309.99309.4080,100
Nov 13, 2025321.69322.31309.25311.32310.7271,600
Nov 12, 2025330.16331.76324.64326.21325.59142,000