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
Jun 18, 2026618.39637.95614.99636.30635.84129,300
Jun 17, 2026611.00618.52593.25593.25592.8292,100
Jun 16, 2026627.26636.41595.61595.89595.4685,300
Jun 15, 2026633.51635.00624.00632.12631.6696,200
Jun 12, 2026598.63613.22592.50605.75605.31105,100
Jun 11, 2026568.66597.78565.85597.57597.13106,600
Jun 10, 2026566.77587.57555.00556.91556.5084,800
Jun 9, 2026607.52611.00536.88577.40576.98245,900
Jun 8, 2026600.52607.71588.02596.43596.00178,700
Jun 5, 2026622.07622.79569.14571.68571.26303,600
Jun 4, 2026624.00654.99616.33644.32643.85161,800
Jun 3, 2026651.30658.14632.29649.73649.26161,000
Jun 2, 2026617.22640.04615.44640.04639.57201,900
Jun 1, 2026603.41609.75589.91601.16600.72212,700
May 29, 2026636.25636.27605.55613.05612.60154,300
May 28, 2026623.75635.44610.00630.58630.1290,800
May 27, 2026641.84642.81607.96621.42620.97219,600
May 26, 2026625.09635.13618.55632.23631.77137,800
May 22, 2026582.41605.37582.41603.93603.49160,600
May 21, 2026560.41579.32560.41576.55576.13101,100
May 20, 2026546.53563.81544.83563.62563.21141,400
May 19, 2026519.79544.81511.23536.09535.70193,900
May 18, 2026558.31560.22521.81533.10532.71220,200
May 15, 2026543.76559.24538.20549.57549.17132,400
May 14, 2026562.25567.54555.58565.19564.7888,500