SPDR® S&P Semiconductor ETF (XSD) Historical Stock Data
220.04 ↑4.50 (2.09%)
As of April 25, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, XSD is down -0.34% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 215.52 | 215.54 | ↑$0.02 (0.01%) | 213.62 | 218.04 | 65.86K |
| 2024-04-23 | 207.43 | 210.70 | ↑$3.27 (1.58%) | 207.43 | 212.24 | 27.78K |
| 2024-04-22 | 205.09 | 206.62 | ↑$1.53 (0.75%) | 203.02 | 208.03 | 25.71K |
| 2024-04-19 | 208.58 | 203.59 | ↓$4.99 (-2.39%) | 202.63 | 209.31 | 60.99K |
| 2024-04-18 | 213.58 | 210.17 | ↓$3.41 (-1.60%) | 210.00 | 214.29 | 33.85K |
| 2024-04-17 | 219.95 | 214.44 | ↓$5.51 (-2.51%) | 214.32 | 220.73 | 38.51K |
| 2024-04-16 | 218.37 | 219.22 | ↑$0.85 (0.39%) | 216.55 | 220.06 | 47.65K |
| 2024-04-15 | 225.59 | 218.68 | ↓$6.91 (-3.06%) | 217.90 | 225.59 | 30.64K |
| 2024-04-12 | 227.27 | 223.16 | ↓$4.11 (-1.81%) | 222.44 | 228.04 | 28.86K |
| 2024-04-11 | 228.10 | 231.40 | ↑$3.30 (1.45%) | 225.57 | 231.40 | 27.55K |
| 2024-04-10 | 228.74 | 226.10 | ↓$2.64 (-1.15%) | 225.03 | 229.41 | 34.19K |
| 2024-04-09 | 233.02 | 235.38 | ↑$2.36 (1.01%) | 232.52 | 235.38 | 21.50K |
| 2024-04-08 | 229.79 | 230.36 | ↑$0.57 (0.25%) | 229.46 | 232.66 | 35.82K |
| 2024-04-05 | 227.08 | 228.39 | ↑$1.31 (0.58%) | 226.28 | 229.33 | 15.07K |
| 2024-04-04 | 234.11 | 227.21 | ↓$6.90 (-2.95%) | 226.55 | 236.13 | 21.86K |
| 2024-04-03 | 226.21 | 230.82 | ↑$4.61 (2.04%) | 226.12 | 231.03 | 59.50K |
| 2024-04-02 | 229.95 | 228.70 | ↓$1.25 (-0.54%) | 227.68 | 229.95 | 26.34K |
| 2024-04-01 | 233.04 | 233.86 | ↑$0.82 (0.35%) | 233.04 | 237.51 | 36.83K |
| 2024-03-28 | 231.47 | 232.10 | ↑$0.63 (0.27%) | 231.13 | 234.13 | 18.61K |
| 2024-03-27 | 228.06 | 231.27 | ↑$3.21 (1.41%) | 225.71 | 231.30 | 32.31K |
| 2024-03-26 | 228.50 | 225.17 | ↓$3.33 (-1.46%) | 225.02 | 229.07 | 29.98K |
| 2024-03-25 | 223.93 | 226.20 | ↑$2.27 (1.01%) | 223.93 | 227.74 | 33.77K |
| 2024-03-22 | 227.56 | 226.58 | ↓$0.98 (-0.43%) | 225.11 | 228.27 | 37.59K |
| 2024-03-21 | 229.38 | 228.17 | ↓$1.21 (-0.53%) | 228.17 | 232.08 | 55.73K |
| 2024-03-20 | 218.19 | 223.20 | ↑$5.01 (2.30%) | 216.98 | 223.76 | 43.49K |
| 2024-03-19 | 217.97 | 218.10 | ↑$0.13 (0.06%) | 214.89 | 219.22 | 44.36K |
| 2024-03-18 | 222.60 | 219.52 | ↓$3.08 (-1.38%) | 219.25 | 223.00 | 38.61K |
| 2024-03-15 | 219.00 | 219.83 | ↑$0.83 (0.38%) | 218.25 | 221.76 | 24.60K |
| 2024-03-14 | 227.17 | 221.55 | ↓$5.62 (-2.47%) | 219.67 | 227.63 | 31.31K |
| 2024-03-13 | 230.75 | 226.99 | ↓$3.76 (-1.63%) | 226.82 | 231.75 | 49.25K |
Create an account or log in to view more rows.
$XSD rocket fuel tanks are full. Gonna shoot to the stars
$XSD coming now
$XSD trash
$XSD it's just a matter of time and patience...
$XSD warming up
$XSD just added more
$XSD what happen
$XSD How can this stock move so little? Damn
$XSD what happened?
$XSD Take it Bears !