State Street SPDR S&P Semiconductor ETF (XSD)

487.82
+7.33 (1.53%)
NYSE· Last Trade: Sep 16th, 10:09 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/15/2026478.93485.00475.89480.49500,918480.49
9/14/2026482.03486.13473.82474.62144,734474.62
9/11/2026498.01509.92496.93505.5774,985505.57
9/10/2026483.83494.98480.76490.4792,401490.47
9/09/2026492.41503.80492.41495.6545,214495.65
9/08/2026499.80503.69494.56495.98149,731495.98
9/04/2026482.18491.63481.74491.4548,167491.45
9/03/2026474.00479.29466.34478.5279,562478.52
9/02/2026470.97477.54466.83477.1090,373477.10
9/01/2026473.94475.38467.05472.93158,556472.93
8/31/2026483.02486.11480.36485.1498,716485.14
8/28/2026496.98496.98479.57481.8496,797481.84
8/27/2026503.11503.80494.04500.2677,585500.26
8/26/2026489.54496.40486.65490.7157,420490.71
8/25/2026493.00493.00484.94490.9367,525490.93
8/24/2026489.77489.77476.56481.60134,242481.60
8/21/2026502.14504.30492.19498.2339,122498.23
8/20/2026500.41505.50493.68496.7486,785496.74
8/19/2026522.07523.86497.70503.3055,101503.30
8/18/2026529.95531.52512.37517.7463,865517.74
8/17/2026550.40558.64549.34549.3476,836549.34
8/14/2026536.00544.29533.37544.2975,687544.29
8/13/2026533.98545.89533.69535.0835,849535.08
8/12/2026549.21550.25539.18540.1943,801540.19
8/11/2026533.38537.34527.21530.1143,324530.11
8/10/2026545.85546.02524.59525.4061,444525.40
8/07/2026535.17545.78530.25544.67108,551544.67
8/06/2026506.04532.00502.90520.4295,142520.42
8/05/2026519.69525.74507.92509.13111,576509.13
8/04/2026513.53529.56512.20525.55192,096525.55
8/03/2026478.15499.56473.40495.16191,976495.16
7/31/2026500.73505.95480.03487.4752,015487.47
7/30/2026467.02483.64464.96483.0472,120483.04
7/29/2026467.61471.78448.40449.4182,997449.41
7/28/2026474.14476.88459.00471.4972,039471.49
7/27/2026500.73505.01474.57492.8574,208492.85
7/24/2026517.30518.91490.79494.31162,805494.31
7/23/2026518.82531.95515.92523.3359,117523.33
7/22/2026517.20538.17515.04529.7557,326529.75
7/21/2026521.39529.57515.87528.6635,127528.66
7/20/2026508.33511.34500.59501.3762,158501.37
7/17/2026486.91511.17478.17500.19120,026500.19
7/16/2026521.85521.92501.28506.80120,296506.80
7/15/2026555.12555.12520.07537.04127,993537.04
7/14/2026559.75560.72540.00547.1399,334547.13
7/13/2026548.94549.99533.95537.3869,476537.38
7/10/2026562.21567.03555.00563.4363,048563.43
7/09/2026570.01581.82565.00569.49163,000569.49
7/08/2026530.50550.01530.00548.65139,532548.65
7/07/2026548.27549.00525.00535.0792,078535.07
7/06/2026568.53591.62566.70571.27168,995571.27
7/02/2026597.79603.93545.00555.87157,316555.87
7/01/2026605.61615.42594.81596.04178,468596.04
6/30/2026592.90626.00590.15623.70104,529623.70
6/29/2026575.45592.79553.14592.6489,268592.64
6/26/2026577.06582.40569.20571.91107,874571.91
6/25/2026615.56617.99576.90597.58160,705597.58
6/24/2026605.20605.20575.50589.98246,157589.98
6/23/2026608.03625.08598.93603.65264,050603.65
6/22/2026649.00653.20641.67648.22115,565648.22
6/18/2026618.39637.95614.99636.30129,644636.07
6/17/2026611.00618.52593.25593.2592,133593.03
6/16/2026627.26636.41595.61595.8985,288595.67