SPDR S&P Semiconductor ET... (XSD)
AMEX: XSD
· Real-Time Price · USD
317.95
0.03 (0.01%)
At close: Sep 26, 2025, 3:59 PM
321.05
0.97%
After-hours: Sep 26, 2025, 05:55 PM EDT
XSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 318.37 | 319.47 | 314.97 | 318.16 | 318.16 | 0.08% | 84,110 |
| Sep 25, 2025 | 313.68 | 318.69 | 308.87 | 317.92 | 317.92 | -0.63% | 34,700 |
| Sep 24, 2025 | 323.00 | 323.00 | 317.80 | 319.94 | 319.94 | -0.76% | 55,700 |
| Sep 23, 2025 | 324.97 | 325.39 | 319.68 | 322.40 | 322.40 | -0.35% | 118,229 |
| Sep 22, 2025 | 318.17 | 324.61 | 318.17 | 323.54 | 323.54 | 1.51% | 94,549 |
| Sep 19, 2025 | 320.94 | 320.94 | 314.71 | 318.72 | 318.56 | -0.66% | 43,122 |
| Sep 18, 2025 | 316.52 | 322.83 | 315.94 | 320.83 | 320.67 | 4.03% | 128,561 |
| Sep 17, 2025 | 306.07 | 311.16 | 303.76 | 308.41 | 308.26 | 0.77% | 42,900 |
| Sep 16, 2025 | 303.90 | 306.74 | 302.58 | 306.05 | 305.90 | 0.95% | 97,227 |
| Sep 15, 2025 | 299.18 | 304.19 | 299.00 | 303.17 | 303.02 | 1.48% | 30,855 |
| Sep 12, 2025 | 300.59 | 300.79 | 298.38 | 298.75 | 298.60 | -0.30% | 69,200 |
| Sep 11, 2025 | 299.74 | 301.10 | 298.60 | 299.65 | 299.50 | 0.94% | 69,545 |
| Sep 10, 2025 | 298.56 | 299.00 | 295.03 | 296.87 | 296.72 | 0.92% | 68,100 |
| Sep 9, 2025 | 293.79 | 294.51 | 291.91 | 294.15 | 294.00 | 0.30% | 68,309 |
| Sep 8, 2025 | 291.87 | 293.98 | 290.88 | 293.27 | 293.12 | 1.26% | 108,007 |
| Sep 5, 2025 | 291.04 | 292.19 | 286.20 | 289.62 | 289.48 | 1.02% | 65,503 |
| Sep 4, 2025 | 282.37 | 286.84 | 280.21 | 286.70 | 286.56 | 1.66% | 88,704 |
| Sep 3, 2025 | 283.43 | 283.67 | 278.78 | 282.02 | 281.88 | -0.26% | 57,100 |
| Sep 2, 2025 | 278.73 | 282.76 | 276.00 | 282.76 | 282.62 | -1.20% | 47,000 |
| Aug 29, 2025 | 292.33 | 292.87 | 285.10 | 286.18 | 286.04 | -2.42% | 38,141 |