Canada markets open in 3 hours 8 minutes

SPDR S&P Semiconductor ETF (XSD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
245.19+2.14 (+0.88%)
At close: 04:00PM EDT
245.34 +0.15 (+0.06%)
After hours: 07:15PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2024244.99245.47241.72245.19245.1935,600
Jun 24, 2024246.21247.93243.05243.05243.0574,300
Jun 24, 20240.135 Dividend
Jun 21, 2024246.66249.53244.49248.11247.9738,100
Jun 20, 2024253.48253.48246.89247.87247.7440,500
Jun 18, 2024253.08254.58253.08253.39253.2546,700
Jun 17, 2024252.07253.31248.24253.08252.9430,500
Jun 14, 2024252.39252.39250.33251.22251.0830,500
Jun 13, 2024256.98257.35253.18255.50255.3623,900
Jun 12, 2024254.80258.12253.91256.17256.0345,700
Jun 11, 2024246.95249.30244.36249.30249.1631,000
Jun 10, 2024242.39249.23241.76248.20248.0628,800
Jun 07, 2024245.11246.95243.28244.39244.2629,800
Jun 06, 2024251.66252.06248.75249.21249.0714,300
Jun 05, 2024245.17251.45244.29251.40251.2630,000
Jun 04, 2024244.85244.85240.81242.00241.8719,800
Jun 03, 2024249.23249.23242.43245.69245.5628,000
May 31, 2024247.90248.20240.68245.83245.7027,100
May 30, 2024244.87246.91244.34245.73245.6021,700
May 29, 2024244.60246.75244.17244.52244.3917,800
May 28, 2024248.38250.77246.50249.23249.0936,100
May 24, 2024243.14246.70243.14245.86245.7318,500
May 23, 2024249.36249.36238.74240.46240.3369,100
May 22, 2024242.80247.01242.70245.75245.6239,200
May 21, 2024238.49241.11238.09240.88240.7526,300
May 20, 2024238.93243.00238.62241.73241.6041,400
May 17, 2024239.52240.22236.61238.61238.4812,500
May 16, 2024239.57240.69238.46238.46238.3318,500
May 15, 2024237.86239.63235.04239.63239.5055,000
May 14, 2024231.67235.00231.67234.79234.6634,000
May 13, 2024230.83232.75230.06230.73230.6033,700
May 10, 2024231.86231.90228.35229.52229.4049,300
May 09, 2024229.56231.78228.62230.88230.7517,200
May 08, 2024228.62230.31227.46230.11229.9826,600
May 07, 2024230.40232.21229.21229.21229.0923,800
May 06, 2024228.34230.00227.75230.00229.8720,900
May 03, 2024226.54228.42225.04226.11225.9924,500
May 02, 2024219.87221.91215.02221.13221.0122,300
May 01, 2024220.83225.19216.84217.32217.20106,500
Apr 30, 2024226.79229.54224.50224.50224.3817,600
Apr 29, 2024225.46229.03224.22228.64228.5225,900
Apr 26, 2024220.40225.72220.40224.69224.5756,700
Apr 25, 2024214.50221.62214.50220.63220.5129,100
Apr 24, 2024215.52218.04213.62215.54215.4265,900
Apr 23, 2024207.43212.24207.43210.70210.5927,800
Apr 22, 2024205.09208.03203.02206.62206.5125,700
Apr 19, 2024208.58209.31202.56203.59203.4861,000
Apr 18, 2024213.58214.29210.00210.17210.0633,900
Apr 17, 2024219.95220.73214.32214.44214.3238,500
Apr 16, 2024218.37220.06216.55219.22219.1047,700
Apr 15, 2024225.59225.59217.90218.68218.5630,600
Apr 12, 2024227.27228.04222.43223.16223.0428,900
Apr 11, 2024228.10231.40225.57231.40231.2727,500
Apr 10, 2024228.74229.41225.03226.10225.9834,200
Apr 09, 2024233.02235.38232.52235.38235.2521,500
Apr 08, 2024229.79232.88229.46230.36230.2335,800
Apr 05, 2024227.08229.44225.71228.39228.2715,100
Apr 04, 2024234.11236.13226.55227.21227.0921,900
Apr 03, 2024226.21231.10226.00230.82230.6959,500
Apr 02, 2024229.95229.95227.68228.70228.5826,300
Apr 01, 2024233.04237.51233.04233.86233.7336,800
Mar 28, 2024231.47234.13231.13232.10231.9718,600
Mar 27, 2024228.06231.30225.71231.27231.1432,300
Mar 26, 2024228.50229.07225.02225.17225.0530,000
Mar 25, 2024223.93227.74223.75226.20226.0833,800
Mar 22, 2024227.56228.27225.11226.58226.4637,600
Mar 21, 2024229.38232.08228.17228.17228.0555,700
Mar 20, 2024218.19223.76216.98223.20223.0843,700
Mar 19, 2024217.97219.22214.89218.10217.9844,400
Mar 18, 2024222.60223.00219.25219.52219.4038,600
Mar 18, 20240.079 Dividend
Mar 15, 2024219.00221.76218.25219.83219.6324,600
Mar 14, 2024227.17227.63219.67221.55221.3531,300
Mar 13, 2024230.75231.95226.73226.99226.7849,300
Mar 12, 2024232.97233.64229.40233.45233.2454,400
Mar 11, 2024230.49232.51229.70231.52231.3150,400
Mar 08, 2024240.55241.72233.03233.03232.8264,200
Mar 07, 2024234.62241.27234.00240.14239.9258,700
Mar 06, 2024230.05235.22229.38231.98231.7778,100
Mar 05, 2024228.69229.39224.70226.33226.1335,400
Mar 04, 2024234.20234.20231.34231.79231.5856,400
Mar 01, 2024226.02233.59225.82232.05231.84158,100
Feb 29, 2024221.67224.01219.87223.63223.4341,300
Feb 28, 2024218.92219.59217.28218.50218.3034,400
Feb 27, 2024222.17223.00219.91220.04219.8433,600
Feb 26, 2024219.63222.05219.42220.73220.5359,100
Feb 23, 2024221.75221.76217.10218.16217.9650,300
Feb 22, 2024223.33223.33221.00221.79221.5952,100
Feb 21, 2024214.40216.93213.75216.93216.7380,500
Feb 20, 2024217.07217.70214.62217.39217.1930,500
Feb 16, 2024223.05223.50219.20219.74219.5435,000
Feb 15, 2024225.37225.82223.09223.45223.2539,000
Feb 14, 2024220.87223.70220.73223.62223.4234,900
Feb 13, 2024218.02221.91216.23218.28218.0858,900
Feb 12, 2024226.09229.44225.68226.52226.3245,900
Feb 09, 2024222.15226.09222.06225.78225.5853,900
Feb 08, 2024215.34222.00215.34220.46220.2648,700
Feb 07, 2024212.78215.06210.73214.35214.1687,400
Feb 06, 2024212.38212.90208.57210.50210.3159,000
Feb 05, 2024211.17213.71209.16212.35212.1665,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...