SPDR S&P Semiconductor ET... (XSD)
AMEX: XSD
· Real-Time Price · USD
329.85
0.81 (0.25%)
At close: Oct 03, 2025, 3:59 PM
327.65
-0.67%
After-hours: Oct 03, 2025, 05:46 PM EDT
XSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 332.15 | 334.46 | 327.46 | 329.87 | 329.87 | 0.25% | 55,337 |
| Oct 2, 2025 | 325.45 | 329.88 | 324.86 | 329.04 | 329.04 | 2.84% | 63,056 |
| Oct 1, 2025 | 315.97 | 320.48 | 315.97 | 319.94 | 319.94 | 0.26% | 122,700 |
| Sep 30, 2025 | 316.06 | 319.49 | 314.23 | 319.12 | 319.12 | 0.97% | 71,300 |
| Sep 29, 2025 | 322.06 | 322.06 | 315.49 | 316.06 | 316.06 | -0.66% | 35,000 |
| Sep 26, 2025 | 318.37 | 319.47 | 314.97 | 318.16 | 318.16 | 0.08% | 84,200 |
| Sep 25, 2025 | 313.68 | 318.69 | 308.87 | 317.92 | 317.92 | -0.63% | 34,700 |
| Sep 24, 2025 | 323.00 | 323.00 | 317.80 | 319.94 | 319.94 | -0.76% | 55,700 |
| Sep 23, 2025 | 324.97 | 325.39 | 319.68 | 322.40 | 322.40 | -0.35% | 118,229 |
| Sep 22, 2025 | 318.17 | 324.61 | 318.17 | 323.54 | 323.54 | 1.51% | 94,549 |
| Sep 19, 2025 | 320.94 | 320.94 | 314.71 | 318.72 | 318.56 | -0.66% | 43,122 |
| Sep 18, 2025 | 316.52 | 322.83 | 315.94 | 320.83 | 320.67 | 4.03% | 128,561 |
| Sep 17, 2025 | 306.07 | 311.16 | 303.76 | 308.41 | 308.26 | 0.77% | 42,900 |
| Sep 16, 2025 | 303.90 | 306.74 | 302.58 | 306.05 | 305.90 | 0.95% | 97,227 |
| Sep 15, 2025 | 299.18 | 304.19 | 299.00 | 303.17 | 303.02 | 1.48% | 30,855 |
| Sep 12, 2025 | 300.59 | 300.79 | 298.38 | 298.75 | 298.60 | -0.30% | 69,200 |
| Sep 11, 2025 | 299.74 | 301.10 | 298.60 | 299.65 | 299.50 | 0.94% | 69,545 |
| Sep 10, 2025 | 298.56 | 299.00 | 295.03 | 296.87 | 296.72 | 0.92% | 68,100 |
| Sep 9, 2025 | 293.79 | 294.51 | 291.91 | 294.15 | 294.00 | 0.30% | 68,309 |
| Sep 8, 2025 | 291.87 | 293.98 | 290.88 | 293.27 | 293.12 | 1.26% | 108,007 |
Page 1 of 136