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
Jul 27, 2026500.73505.01474.57492.85492.6774,200
Jul 24, 2026517.30518.91490.79494.31494.13162,800
Jul 23, 2026518.82531.95515.92523.33523.1459,100
Jul 22, 2026517.20538.17515.04529.75529.5657,300
Jul 21, 2026521.39529.57515.87528.66528.4735,100
Jul 20, 2026508.33511.34500.59501.37501.1962,200
Jul 17, 2026486.91511.17478.17500.19500.01120,000
Jul 16, 2026521.85521.93501.28506.80506.62120,400
Jul 15, 2026555.12555.12520.07537.04536.84127,900
Jul 14, 2026559.75560.72540.00547.13546.9399,300
Jul 13, 2026548.94549.99533.95537.38537.1869,400
Jul 10, 2026562.21567.03555.00563.43563.2363,000
Jul 9, 2026570.01581.82565.00569.49569.28162,800
Jul 8, 2026530.50550.01530.00548.65548.45139,500
Jul 7, 2026548.27549.00525.00535.07534.8892,100
Jul 6, 2026568.53591.62566.70571.27571.06168,800
Jul 2, 2026597.79603.93545.00555.87555.67157,100
Jul 1, 2026605.61615.43594.81596.04595.82178,400
Jun 30, 2026592.90626.00590.15623.70623.47104,400
Jun 29, 2026575.45592.79553.14592.64592.4289,300
Jun 26, 2026577.06582.40569.20571.91571.70107,800
Jun 25, 2026615.56617.99576.90597.58597.36160,700
Jun 24, 2026605.20605.20575.50589.98589.77246,100
Jun 23, 2026608.03625.08598.93603.65603.43264,000
Jun 22, 2026649.00653.20641.67648.22647.98115,500