SPDR® S&P Semiconductor ETF (XSD) Historical Stock Data
257.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XSD is down -0.16% a day on average. There have been 18 days where SPDR® S&P Semiconductor ETF closed green and 12 days where XSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 256.14 | 257.71 | ↑$1.57 (0.61%) | 254.25 | 257.93 | 11.56K |
| 2024-12-23 | 250.08 | 254.68 | ↑$4.60 (1.84%) | 250.08 | 254.82 | 26.16K |
| 2024-12-20 | 242.62 | 248.46 | ↑$5.84 (2.41%) | 242.62 | 251.94 | 33.20K |
| 2024-12-19 | 249.90 | 245.10 | ↓$4.80 (-1.92%) | 244.17 | 249.90 | 35.01K |
| 2024-12-18 | 261.32 | 247.79 | ↓$13.53 (-5.18%) | 246.27 | 263.71 | 60.90K |
| 2024-12-17 | 263.28 | 259.30 | ↓$3.98 (-1.51%) | 258.32 | 263.28 | 32.08K |
| 2024-12-16 | 263.21 | 265.16 | ↑$1.95 (0.74%) | 261.32 | 266.00 | 30.97K |
| 2024-12-13 | 262.60 | 262.73 | ↑$0.13 (0.05%) | 260.10 | 264.10 | 18.79K |
| 2024-12-12 | 257.41 | 257.48 | ↑$0.07 (0.03%) | 256.73 | 259.03 | 49.23K |
| 2024-12-11 | 257.37 | 260.01 | ↑$2.64 (1.03%) | 255.05 | 261.61 | 73.52K |
| 2024-12-10 | 260.00 | 253.01 | ↓$6.99 (-2.69%) | 251.83 | 260.00 | 81.63K |
| 2024-12-09 | 257.71 | 259.50 | ↑$1.79 (0.69%) | 257.71 | 262.72 | 60.17K |
| 2024-12-06 | 254.90 | 257.76 | ↑$2.86 (1.12%) | 254.67 | 258.20 | 15.47K |
| 2024-12-05 | 259.00 | 253.34 | ↓$5.66 (-2.19%) | 252.96 | 259.00 | 20.18K |
| 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 |
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