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
Aug 31, 2026483.02486.11480.36485.14484.9698,700
Aug 28, 2026496.98496.98479.57481.84481.6796,800
Aug 27, 2026503.11503.80494.04500.26500.0877,600
Aug 26, 2026489.54496.40486.65490.71490.5357,400
Aug 25, 2026493.00493.00484.94490.93490.7567,500
Aug 24, 2026489.77489.77476.56481.60481.43134,200
Aug 21, 2026502.14504.30492.19498.23498.0539,100
Aug 20, 2026500.41505.50493.68496.74496.5686,800
Aug 19, 2026522.07523.86497.70503.30503.1255,100
Aug 18, 2026529.95531.53512.37517.74517.5563,800
Aug 17, 2026550.40558.64549.34549.34549.1476,800
Aug 14, 2026536.00544.29533.37544.29544.0975,700
Aug 13, 2026533.98545.89533.69535.08534.8935,800
Aug 12, 2026549.21550.25539.19540.19539.9943,700
Aug 11, 2026533.38537.34527.21530.11529.9243,300
Aug 10, 2026545.85546.02524.59525.40525.2161,400
Aug 7, 2026535.17545.79530.26544.67544.47108,500
Aug 6, 2026506.04532.00502.90520.42520.2395,100
Aug 5, 2026519.69525.74507.92509.13508.95111,600
Aug 4, 2026513.53529.56512.20525.55525.36192,100
Aug 3, 2026478.15499.56473.40495.16494.98193,500
Jul 31, 2026500.73505.95480.03487.47487.2952,000
Jul 30, 2026467.02483.64464.96483.04482.8672,100
Jul 29, 2026467.61471.78448.40449.41449.2583,000
Jul 28, 2026474.14476.88459.00471.49471.3271,800