SPDR® S&P Semiconductor ETF (XSD) Historical Stock Data
344.07 ↑2.11 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XSD is down -0.02% a day on average. There have been 16 days where SPDR® S&P Semiconductor ETF closed green and 14 days where XSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 344.13 | 344.07 | ↓$0.06 (-0.02%) | 341.85 | 346.47 | 19.45K |
| 2025-12-05 | 340.57 | 341.96 | ↑$1.39 (0.41%) | 340.57 | 345.00 | 28.81K |
| 2025-12-04 | 336.31 | 338.81 | ↑$2.50 (0.74%) | 334.26 | 340.79 | 56.29K |
| 2025-12-03 | 327.04 | 337.33 | ↑$10.29 (3.15%) | 326.05 | 337.33 | 47.72K |
| 2025-12-02 | 321.76 | 325.32 | ↑$3.56 (1.11%) | 321.31 | 327.12 | 60.93K |
| 2025-12-01 | 316.07 | 317.44 | ↑$1.37 (0.43%) | 315.36 | 321.42 | 54.88K |
| 2025-11-28 | 317.52 | 321.34 | ↑$3.82 (1.20%) | 317.52 | 321.47 | 17.81K |
| 2025-11-26 | 312.07 | 315.85 | ↑$3.78 (1.21%) | 312.07 | 318.98 | 27.89K |
| 2025-11-25 | 304.32 | 310.55 | ↑$6.23 (2.05%) | 297.63 | 311.13 | 35.50K |
| 2025-11-24 | 298.86 | 308.25 | ↑$9.39 (3.14%) | 298.13 | 309.10 | 34.02K |
| 2025-11-21 | 289.18 | 295.41 | ↑$6.23 (2.15%) | 280.83 | 298.50 | 72.90K |
| 2025-11-20 | 308.67 | 287.85 | ↓$20.82 (-6.75%) | 286.86 | 309.82 | 89.93K |
| 2025-11-19 | 296.82 | 299.57 | ↑$2.75 (0.93%) | 296.82 | 305.13 | 35.84K |
| 2025-11-18 | 296.31 | 296.43 | ↑$0.12 (0.04%) | 292.70 | 300.45 | 67.86K |
| 2025-11-17 | 306.58 | 301.40 | ↓$5.18 (-1.69%) | 298.07 | 311.60 | 130.90K |
| 2025-11-14 | 302.90 | 309.99 | ↑$7.09 (2.34%) | 301.02 | 314.99 | 78.85K |
| 2025-11-13 | 321.69 | 311.32 | ↓$10.37 (-3.22%) | 309.25 | 322.31 | 71.62K |
| 2025-11-12 | 330.16 | 326.21 | ↓$3.95 (-1.20%) | 324.64 | 331.09 | 140.69K |
| 2025-11-11 | 331.06 | 325.71 | ↓$5.35 (-1.62%) | 325.46 | 331.06 | 90.11K |
| 2025-11-10 | 335.73 | 334.19 | ↓$1.54 (-0.46%) | 330.73 | 337.43 | 48.61K |
| 2025-11-07 | 324.03 | 326.72 | ↑$2.69 (0.83%) | 311.76 | 326.72 | 77.89K |
| 2025-11-06 | 340.38 | 332.38 | ↓$8.00 (-2.35%) | 331.45 | 342.71 | 36.79K |
| 2025-11-05 | 331.22 | 339.00 | ↑$7.78 (2.35%) | 331.22 | 343.26 | 51.12K |
| 2025-11-04 | 335.67 | 328.90 | ↓$6.77 (-2.02%) | 328.56 | 340.28 | 69.64K |
| 2025-11-03 | 355.09 | 347.77 | ↓$7.32 (-2.06%) | 346.45 | 355.99 | 57.68K |
| 2025-10-31 | 352.64 | 352.27 | ↓$0.37 (-0.10%) | 348.97 | 355.63 | 33.22K |
| 2025-10-30 | 349.47 | 348.28 | ↓$1.19 (-0.34%) | 347.31 | 352.97 | 25.35K |
| 2025-10-29 | 354.98 | 353.56 | ↓$1.42 (-0.40%) | 352.36 | 358.86 | 48.38K |
| 2025-10-28 | 352.99 | 350.42 | ↓$2.57 (-0.73%) | 350.42 | 357.00 | 32.75K |
| 2025-10-27 | 352.26 | 353.65 | ↑$1.39 (0.39%) | 351.10 | 355.88 | 60.43K |
Create an account or log in to view more rows.
$XSD pressure
$XSD how long until we take off?
$XSD run it!
$XSD holy fuck
$XSD red day ahead
$XSD Starting a small position
$XSD super bullish
$XSD i'm out of slaps for the day
$XSD all’s I know is buy and hold… no expectations
$XSD lol who sold