SPDR® S&P Semiconductor ETF (XSD) Historical Stock Data

180.22 ↓2.66 (-1.45%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, XSD is up 0.38% a day on average. There have been 14 days where SPDR® S&P Semiconductor ETF closed green and 16 days where XSD closed red.

DateOpenCloseChangeLowHighVolume
2022-12-05181.73180.22↓$1.51 (-0.83%)178.78183.5035.18K
2022-12-02179.53182.88↑$3.35 (1.87%)178.99182.8834.70K
2022-12-01186.81184.01↓$2.80 (-1.50%)182.17187.1353.01K
2022-11-30176.05185.87↑$9.82 (5.58%)174.65185.9174.78K
2022-11-29176.88175.73↓$1.15 (-0.65%)175.30178.4661.28K
2022-11-28179.01176.55↓$2.46 (-1.37%)175.76179.8038.72K
2022-11-25182.75181.24↓$1.51 (-0.83%)181.22182.8024.53K
2022-11-23181.06183.34↑$2.28 (1.26%)180.86184.7553.35K
2022-11-22177.15181.02↑$3.87 (2.18%)176.13181.0232.96K
2022-11-21178.54176.08↓$2.46 (-1.38%)175.96178.6529.57K
2022-11-18181.36180.41↓$0.95 (-0.52%)178.54181.9535.01K
2022-11-17173.04178.53↑$5.49 (3.17%)172.51179.3457.60K
2022-11-16181.30176.87↓$4.43 (-2.44%)176.09181.3076.73K
2022-11-15185.51185.15↓$0.36 (-0.19%)183.20186.9075.42K
2022-11-14179.64178.78↓$0.86 (-0.48%)178.58181.9752.68K
2022-11-11176.17180.55↑$4.38 (2.49%)175.14181.9470.92K
2022-11-10169.30176.16↑$6.86 (4.05%)168.08176.3080.27K
2022-11-09163.05160.39↓$2.66 (-1.63%)160.28163.1159.63K
2022-11-08164.79165.62↑$0.83 (0.50%)162.94167.82118.73K
2022-11-07161.63162.73↑$1.10 (0.68%)158.71163.2576.50K
2022-11-04158.64160.39↑$1.75 (1.10%)156.37161.4159.87K
2022-11-03153.16153.51↑$0.35 (0.23%)151.19156.1337.12K
2022-11-02159.99155.72↓$4.27 (-2.67%)155.67163.6955.26K
2022-11-01160.24159.13↓$1.11 (-0.69%)158.07161.2437.49K
2022-10-31158.56156.88↓$1.68 (-1.06%)156.25158.6727.07K
2022-10-28154.45160.07↑$5.62 (3.64%)154.45160.3536.02K
2022-10-27156.65154.06↓$2.59 (-1.65%)154.06157.9044.73K
2022-10-26154.64155.78↑$1.14 (0.74%)153.86159.5758.30K
2022-10-25153.23157.11↑$3.88 (2.53%)153.23158.2229.26K
2022-10-24153.83152.68↓$1.15 (-0.75%)149.71153.8365.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.