Home

SPDR S&P Semiconductor ETF (XSD)

248.75
+0.43 (0.17%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/31/2025250.05255.45247.69248.7526,811248.75
1/30/2025246.69249.07245.38248.3221,293248.32
1/29/2025243.45246.22241.86244.1635,282244.16
1/28/2025243.56243.92237.97242.93155,680242.93
1/27/2025251.83251.83238.23241.34347,677241.34
1/24/2025269.28269.28262.79263.5534,418263.55
1/23/2025266.07270.08264.66270.0815,673270.08
1/22/2025270.79273.23269.41269.41226,487269.41
1/21/2025266.96270.13264.18268.4244,533268.42
1/17/2025261.79264.50261.03264.3916,764264.39
1/16/2025260.02260.40255.74255.7437,892255.74
1/15/2025256.22259.00254.24257.8831,736257.88
1/14/2025251.20251.37246.76249.5522,624249.55
1/13/2025245.14247.89244.22247.7523,366247.75
1/10/2025253.00253.00247.99250.0220,068250.02
1/08/2025257.98257.98253.01255.9523,801255.95
1/07/2025267.49269.09259.85260.4529,349260.45
1/06/2025263.82268.98263.82264.7838,100264.78
1/03/2025254.15259.12253.59258.8049,849258.80
1/02/2025251.74255.20249.00252.0641,491252.06
12/31/2024250.330.00250.33248.450248.45
12/30/2024251.52252.86248.01250.3327,681250.33
12/27/2024258.37258.37253.80256.2018,622256.20
12/26/2024255.90261.04255.64259.8118,305259.81
12/24/2024256.14257.93254.25257.7111,559257.71
12/23/2024250.08254.82250.08254.6826,158254.68
12/20/2024242.62251.94242.62248.4633,195248.35
12/19/2024249.90249.90244.17245.1034,909244.99
12/18/2024261.32263.71245.60247.7961,026247.68
12/17/2024263.28263.28258.32259.3032,100259.19
12/16/2024263.21266.19261.32265.1630,966265.04
12/13/2024262.60264.10259.21262.7318,791262.62
12/12/2024257.41259.03256.55257.4849,231257.37
12/11/2024257.37261.61255.05260.0173,522259.90
12/10/2024260.00260.00251.82253.0181,631252.90
12/09/2024257.71262.72257.71259.5060,170259.39
12/06/2024254.90258.20254.67257.7615,465257.65
12/05/2024259.00259.00252.96253.3420,184253.23
12/04/2024262.28262.36258.56258.8422,985258.73
12/03/2024254.16258.81254.16257.8156,851257.70
12/02/2024249.30254.25249.30252.6860,504252.57
11/29/2024244.98250.00244.98247.8214,894247.71
11/27/2024247.23247.70239.62243.2432,813243.13
11/26/2024252.54252.54244.61245.9948,295245.88
11/25/2024245.09251.06245.09248.7736,275248.66
11/22/2024237.85241.26237.85241.0620,551240.95
11/21/2024234.12239.13232.00237.4339,174237.33
11/20/2024229.49230.97227.51230.9269,267230.82
11/19/2024226.16231.32226.16230.8119,769230.71
11/18/2024225.74229.00225.74228.5925,736228.49
11/15/2024230.14230.62224.64225.1635,157225.06
11/14/2024235.50237.08232.03232.7233,899232.62
11/13/2024238.37239.49234.29234.5928,975234.49
11/12/2024243.31244.09237.75239.8341,389239.72
11/11/2024251.51251.51241.50244.5749,304244.46
11/08/2024248.88251.78248.65251.5632,112251.45
11/07/2024249.04250.72248.70249.6142,542249.50
11/06/2024243.72247.52241.36246.83107,426246.72
11/05/2024231.98236.96231.98236.9138,448236.81
11/04/2024233.55237.28232.40233.2440,586233.14
11/01/2024232.10236.37231.60234.4231,648234.32