UK markets close in 3 hours 49 minutes

SPDR S&P Semiconductor ETF (XSD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
253.39+0.31 (+0.12%)
At close: 04:00PM EDT
254.56 +1.17 (+0.46%)
Pre-market: 07:05AM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024253.08254.58253.08253.39253.3946,700
17 Jun 2024252.07253.31248.24253.08253.0830,500
14 Jun 2024252.39252.39250.33251.22251.2230,500
13 Jun 2024256.98257.35253.18255.50255.5023,900
12 Jun 2024254.80258.12253.91256.17256.1745,700
11 Jun 2024246.95249.30244.36249.30249.3031,000
10 Jun 2024242.39249.23241.76248.20248.2028,800
07 Jun 2024245.11246.95243.28244.39244.3929,800
06 Jun 2024251.66252.06248.75249.21249.2114,300
05 Jun 2024245.17251.45244.29251.40251.4030,000
04 Jun 2024244.85244.85240.81242.00242.0019,800
03 Jun 2024249.23249.23242.43245.69245.6928,000
31 May 2024247.90248.20240.68245.83245.8327,100
30 May 2024244.87246.91244.34245.73245.7321,700
29 May 2024244.60246.75244.17244.52244.5217,800
28 May 2024248.38250.77246.50249.23249.2336,100
24 May 2024243.14246.70243.14245.86245.8618,500
23 May 2024249.36249.36238.74240.46240.4669,100
22 May 2024242.80247.01242.70245.75245.7539,200
21 May 2024238.49241.11238.09240.88240.8826,300
20 May 2024238.93243.00238.62241.73241.7341,400
17 May 2024239.52240.22236.61238.61238.6112,500
16 May 2024239.57240.69238.46238.46238.4618,500
15 May 2024237.86239.63235.04239.63239.6355,000
14 May 2024231.67235.00231.67234.79234.7934,000
13 May 2024230.83232.75230.06230.73230.7333,700
10 May 2024231.86231.90228.35229.52229.5249,300
09 May 2024229.56231.78228.62230.88230.8817,200
08 May 2024228.62230.31227.46230.11230.1126,600
07 May 2024230.40232.21229.21229.21229.2123,800
06 May 2024228.34230.00227.75230.00230.0020,900
03 May 2024226.54228.42225.04226.11226.1124,500
02 May 2024219.87221.91215.02221.13221.1322,300
01 May 2024220.83225.19216.84217.32217.32106,500
30 Apr 2024226.79229.54224.50224.50224.5017,600
29 Apr 2024225.46229.03224.22228.64228.6425,900
26 Apr 2024220.40225.72220.40224.69224.6956,700
25 Apr 2024214.50221.62214.50220.63220.6329,100
24 Apr 2024215.52218.04213.62215.54215.5465,900
23 Apr 2024207.43212.24207.43210.70210.7027,800
22 Apr 2024205.09208.03203.02206.62206.6225,700
19 Apr 2024208.58209.31202.56203.59203.5961,000
18 Apr 2024213.58214.29210.00210.17210.1733,900
17 Apr 2024219.95220.73214.32214.44214.4438,500
16 Apr 2024218.37220.06216.55219.22219.2247,700
15 Apr 2024225.59225.59217.90218.68218.6830,600
12 Apr 2024227.27228.04222.43223.16223.1628,900
11 Apr 2024228.10231.40225.57231.40231.4027,500
10 Apr 2024228.74229.41225.03226.10226.1034,200
09 Apr 2024233.02235.38232.52235.38235.3821,500
08 Apr 2024229.79232.88229.46230.36230.3635,800
05 Apr 2024227.08229.44225.71228.39228.3915,100
04 Apr 2024234.11236.13226.55227.21227.2121,900
03 Apr 2024226.21231.10226.00230.82230.8259,500
02 Apr 2024229.95229.95227.68228.70228.7026,300
01 Apr 2024233.04237.51233.04233.86233.8636,800
28 Mar 2024231.47234.13231.13232.10232.1018,600
27 Mar 2024228.06231.30225.71231.27231.2732,300
26 Mar 2024228.50229.07225.02225.17225.1730,000
25 Mar 2024223.93227.74223.75226.20226.2033,800
22 Mar 2024227.56228.27225.11226.58226.5837,600
21 Mar 2024229.38232.08228.17228.17228.1755,700
20 Mar 2024218.19223.76216.98223.20223.2043,700
19 Mar 2024217.97219.22214.89218.10218.1044,400
18 Mar 2024222.60223.00219.25219.52219.5238,600
18 Mar 20240.079 Dividend
15 Mar 2024219.00221.76218.25219.83219.7524,600
14 Mar 2024227.17227.63219.67221.55221.4731,300
13 Mar 2024230.75231.95226.73226.99226.9149,300
12 Mar 2024232.97233.64229.40233.45233.3754,400
11 Mar 2024230.49232.51229.70231.52231.4450,400
08 Mar 2024240.55241.72233.03233.03232.9564,200
07 Mar 2024234.62241.27234.00240.14240.0558,700
06 Mar 2024230.05235.22229.38231.98231.9078,100
05 Mar 2024228.69229.39224.70226.33226.2535,400
04 Mar 2024234.20234.20231.34231.79231.7156,400
01 Mar 2024226.02233.59225.82232.05231.97158,100
29 Feb 2024221.67224.01219.87223.63223.5541,300
28 Feb 2024218.92219.59217.28218.50218.4234,400
27 Feb 2024222.17223.00219.91220.04219.9633,600
26 Feb 2024219.63222.05219.42220.73220.6559,100
23 Feb 2024221.75221.76217.10218.16218.0850,300
22 Feb 2024223.33223.33221.00221.79221.7152,100
21 Feb 2024214.40216.93213.75216.93216.8580,500
20 Feb 2024217.07217.70214.62217.39217.3130,500
16 Feb 2024223.05223.50219.20219.74219.6635,000
15 Feb 2024225.37225.82223.09223.45223.3739,000
14 Feb 2024220.87223.70220.73223.62223.5434,900
13 Feb 2024218.02221.91216.23218.28218.2058,900
12 Feb 2024226.09229.44225.68226.52226.4445,900
09 Feb 2024222.15226.09222.06225.78225.7053,900
08 Feb 2024215.34222.00215.34220.46220.3848,700
07 Feb 2024212.78215.06210.73214.35214.2787,400
06 Feb 2024212.38212.90208.57210.50210.4259,000
05 Feb 2024211.17213.71209.16212.35212.2765,300
02 Feb 2024209.32211.09208.34210.68210.6072,400
01 Feb 2024210.80211.33207.75210.48210.4070,200
31 Jan 2024212.34216.04210.56210.62210.5448,800
30 Jan 2024219.33219.37214.44214.88214.8063,800
29 Jan 2024217.33220.38214.99220.29220.21122,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...