State Street SPDR S&P Semiconductor ETF (XSD)

343.41
+0.00 (0.00%)
NYSE · Last Trade: Jan 9th, 6:36 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P Semiconductor ETF (XSD)

DateOpenHighLowCloseVolumeAdjusted Close
1/08/2026342.58344.55338.48343.4121,198343.41
1/07/2026348.95348.95341.61344.8428,793344.84
1/06/2026341.80353.05341.80351.8572,977351.85
1/05/2026341.63343.39335.85338.2837,518338.28
1/02/2026328.38336.59328.38335.3633,737335.36
12/31/2025325.70325.70321.43321.6017,236321.60
12/30/2025326.23328.32325.18325.1825,287325.18
12/29/2025324.76328.06323.45325.7240,390325.72
12/26/2025331.50331.50327.21328.1114,636328.11
12/24/2025330.00330.81329.03330.239,258330.23
12/23/2025329.72332.25327.73330.1716,672330.17
12/22/2025332.30334.67331.05332.5131,567332.51
12/19/2025321.32328.23321.32327.1735,214326.96
12/18/2025323.91326.13318.79319.0714,828318.87
12/17/2025324.45326.75313.35313.7744,334313.57
12/16/2025323.74326.36320.00322.8527,492322.65
12/15/2025331.71332.00324.00324.5432,097324.34
12/12/2025341.63341.83326.69328.1330,927327.92
12/11/2025342.39345.00336.41344.7424,475344.52
12/10/2025342.50347.50340.84345.3534,391345.13
12/09/2025341.91344.27341.00343.0124,052342.79
12/08/2025344.13346.47341.85344.0719,472343.85
12/05/2025340.57345.00340.57341.9628,814341.75
12/04/2025336.31340.79334.06338.8157,332338.60
12/03/2025327.04337.33326.05337.3347,724337.12
12/02/2025321.76327.24320.93325.3261,349325.12
12/01/2025316.07321.51315.36317.4454,923317.24
11/28/2025317.52321.47317.52321.3417,813321.14
11/26/2025312.07318.98312.07315.8528,535315.65
11/25/2025304.32311.13297.63310.5535,501310.35
11/24/2025298.86309.10298.13308.2537,020308.06
11/21/2025289.18298.50280.83295.4174,556295.22
11/20/2025308.67309.99286.86287.8591,121287.67
11/19/2025296.82305.13296.82299.5735,840299.38
11/18/2025296.31300.45292.70296.4369,770296.24
11/17/2025306.58311.60298.07301.40134,658301.21
11/14/2025302.90314.99301.02309.9980,105309.80
11/13/2025321.69322.31309.25311.3271,618311.12
11/12/2025330.16331.76324.64326.21142,006326.00
11/11/2025331.06331.06325.46325.7190,110325.50
11/10/2025335.73337.43330.73334.1949,279333.98
11/07/2025324.03326.79311.76326.7278,552326.51
11/06/2025340.38342.70331.45332.3837,731332.17
11/05/2025331.22343.26331.22339.0051,565338.79
11/04/2025335.67341.00328.56328.9070,385328.69
11/03/2025355.09355.99346.44347.7758,388347.55
10/31/2025352.64355.63348.78352.2734,212352.05
10/30/2025349.47353.00347.31348.2825,482348.06
10/29/2025354.98358.78350.49353.5648,381353.34
10/28/2025352.99357.00350.42350.4232,808350.20
10/27/2025352.26355.88351.10353.6560,431353.43
10/24/2025352.34352.52345.28345.2893,020345.06
10/23/2025333.60345.00333.60343.8650,655343.64
10/22/2025339.54340.56325.00331.6753,398331.46
10/21/2025348.72348.74343.49344.6444,848344.42
10/20/2025346.23354.51346.23350.4158,334350.19
10/17/2025342.05346.38338.63343.1735,684342.95
10/16/2025352.13353.24343.63347.7777,344347.55
10/15/2025347.58350.00340.00349.7468,023349.52
10/14/2025334.02346.50330.16339.4484,726339.23
10/13/2025327.69339.61326.48338.92122,018338.71
10/10/2025339.63341.45315.44315.61100,634315.41
10/09/2025338.89339.06334.05339.0629,274338.85