SPDR® S&P Semiconductor ETF (XSD) Historical Stock Data
258.84 ↑1.03 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XSD is up 0.01% a day on average. There have been 17 days where SPDR® S&P Semiconductor ETF closed green and 13 days where XSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 262.28 | 258.84 | ↓$3.44 (-1.31%) | 258.56 | 262.36 | 22.99K |
| 2024-12-03 | 254.16 | 257.81 | ↑$3.65 (1.44%) | 254.16 | 258.81 | 56.85K |
| 2024-12-02 | 249.30 | 252.68 | ↑$3.38 (1.36%) | 249.30 | 254.25 | 60.50K |
| 2024-11-29 | 244.98 | 247.82 | ↑$2.84 (1.16%) | 244.98 | 250.00 | 14.89K |
| 2024-11-27 | 247.23 | 243.24 | ↓$3.99 (-1.61%) | 239.62 | 247.70 | 32.81K |
| 2024-11-26 | 252.54 | 245.99 | ↓$6.55 (-2.59%) | 244.61 | 252.54 | 48.30K |
| 2024-11-25 | 245.09 | 248.77 | ↑$3.68 (1.50%) | 245.09 | 251.06 | 36.28K |
| 2024-11-22 | 237.85 | 241.06 | ↑$3.21 (1.35%) | 237.85 | 241.26 | 20.55K |
| 2024-11-21 | 234.12 | 237.43 | ↑$3.31 (1.41%) | 232.44 | 239.10 | 39.17K |
| 2024-11-20 | 229.49 | 230.92 | ↑$1.43 (0.62%) | 227.51 | 230.92 | 69.27K |
| 2024-11-19 | 226.16 | 230.81 | ↑$4.65 (2.06%) | 226.16 | 231.32 | 19.77K |
| 2024-11-18 | 225.74 | 228.59 | ↑$2.85 (1.26%) | 225.74 | 229.00 | 25.74K |
| 2024-11-15 | 230.14 | 225.16 | ↓$4.98 (-2.16%) | 224.64 | 230.62 | 35.14K |
| 2024-11-14 | 235.50 | 232.72 | ↓$2.78 (-1.18%) | 232.30 | 235.79 | 33.90K |
| 2024-11-13 | 238.37 | 234.59 | ↓$3.78 (-1.59%) | 234.29 | 239.49 | 28.98K |
| 2024-11-12 | 243.31 | 239.83 | ↓$3.48 (-1.43%) | 237.75 | 244.09 | 41.39K |
| 2024-11-11 | 251.51 | 244.57 | ↓$6.94 (-2.76%) | 241.50 | 251.51 | 49.32K |
| 2024-11-08 | 248.88 | 251.56 | ↑$2.68 (1.08%) | 248.65 | 251.63 | 32.07K |
| 2024-11-07 | 249.04 | 249.61 | ↑$0.57 (0.23%) | 248.70 | 250.72 | 42.54K |
| 2024-11-06 | 243.72 | 246.83 | ↑$3.11 (1.28%) | 241.36 | 247.36 | 107.42K |
| 2024-11-05 | 231.98 | 236.91 | ↑$4.93 (2.13%) | 231.98 | 236.96 | 38.45K |
| 2024-11-04 | 233.55 | 233.24 | ↓$0.31 (-0.13%) | 233.24 | 236.88 | 40.52K |
| 2024-11-01 | 232.10 | 234.42 | ↑$2.32 (1.00%) | 231.60 | 236.09 | 31.65K |
| 2024-10-31 | 239.74 | 229.49 | ↓$10.25 (-4.28%) | 228.45 | 239.74 | 74.81K |
| 2024-10-30 | 245.25 | 241.75 | ↓$3.50 (-1.43%) | 241.75 | 247.41 | 47.24K |
| 2024-10-29 | 246.19 | 252.50 | ↑$6.31 (2.56%) | 246.19 | 253.16 | 29.63K |
| 2024-10-28 | 244.05 | 246.83 | ↑$2.78 (1.14%) | 244.05 | 248.00 | 89.85K |
| 2024-10-25 | 243.20 | 243.91 | ↑$0.71 (0.29%) | 242.60 | 247.61 | 20.32K |
| 2024-10-24 | 242.12 | 241.21 | ↓$0.91 (-0.38%) | 239.39 | 242.27 | 16.53K |
| 2024-10-23 | 241.96 | 240.05 | ↓$1.91 (-0.79%) | 236.31 | 243.74 | 29.67K |
Create an account or log in to view more rows.
$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
$XSD I love this stonk!
$XSD Of course
$XSD has just been halted from trading.
$XSD Sleep well my bulls
sleep well
$XSD take what we can get
$XSD rocket fuel tanks are full. Gonna shoot to the stars