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
May 13, 2026570.66573.27557.14564.26563.85124,200
May 12, 2026564.63566.19527.90551.00550.60287,900
May 11, 2026557.99575.49557.14575.49575.07193,400
May 8, 2026536.38554.17535.66554.17553.77124,600
May 7, 2026534.88535.27517.82523.78523.40132,300
May 6, 2026524.57532.10511.55531.93531.54159,300
May 5, 2026503.92520.50500.96518.42518.04103,400
May 4, 2026501.01503.16492.08496.31495.95176,200
May 1, 2026484.80499.54481.75498.44498.08152,700
Apr 30, 2026474.90488.32467.41488.09487.73169,600
Apr 29, 2026454.15465.74453.89465.20464.86110,400
Apr 28, 2026447.76455.60436.73444.03443.71148,900
Apr 27, 2026478.87480.28459.47464.58464.24187,800
Apr 24, 2026473.45480.87466.84478.99478.6493,600
Apr 23, 2026443.69455.57442.01450.99450.66163,700
Apr 22, 2026439.54442.12435.74440.83440.5167,700
Apr 21, 2026429.33435.90428.02430.75430.4458,800
Apr 20, 2026413.98424.29413.98423.65423.3440,500
Apr 17, 2026410.67416.00407.41414.67414.3736,900
Apr 16, 2026394.39404.04392.64404.04403.7547,200
Apr 15, 2026389.39393.53386.66393.28392.9930,700
Apr 14, 2026387.03389.36383.21389.06388.7863,600
Apr 13, 2026370.17381.17370.17380.85380.5753,800
Apr 10, 2026367.95374.05367.95370.87370.6051,600
Apr 9, 2026359.39365.00359.39364.29364.0218,500