SPDR® S&P Semiconductor ETF

XSD
🏛️ usa →
318.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 164.45 167.31 163.69 167.23 0.1M
2022-12-29 163.07 167.61 163.07 166.88 0.1M
2022-12-28 163.21 164.75 161.00 161.43 0.1M
2022-12-27 166.46 166.46 164.00 164.02 0.1M
2022-12-23 167.00 167.72 164.98 167.53 0.0M
2022-12-22 170.54 170.54 164.51 168.11 0.1M
2022-12-21 170.55 174.07 170.55 173.60 0.0M
2022-12-20 168.26 171.26 168.07 169.56 0.0M
2022-12-19 173.49 173.51 168.79 170.14 0.0M
2022-12-16 174.01 175.74 171.98 173.70 0.0M
2022-12-15 179.24 179.50 175.12 175.40 0.1M
2022-12-14 185.12 187.00 181.38 182.68 0.1M
2022-12-13 189.49 190.99 183.43 185.39 0.1M
2022-12-12 178.65 181.67 177.59 181.67 0.0M
2022-12-09 180.12 181.68 178.25 178.96 0.0M
2022-12-08 177.41 181.27 176.23 180.95 0.0M
2022-12-07 174.42 176.95 173.76 176.24 0.0M
2022-12-06 180.46 180.46 174.42 175.99 0.1M
2022-12-05 181.73 183.50 178.78 180.22 0.0M
2022-12-02 179.53 183.14 178.99 182.88 0.0M
2022-12-01 186.81 187.13 182.17 184.01 0.1M
2022-11-30 176.05 185.91 174.63 185.87 0.1M
2022-11-29 176.88 178.46 175.30 175.73 0.1M
2022-11-28 179.01 179.80 175.76 176.55 0.0M
2022-11-25 182.75 182.80 181.20 181.24 0.0M
2022-11-23 181.06 184.75 180.86 183.34 0.1M
2022-11-22 177.15 181.02 176.13 181.02 0.0M
2022-11-21 178.54 178.65 175.96 176.08 0.0M
2022-11-18 181.36 181.95 178.54 180.41 0.0M
2022-11-17 173.04 179.34 172.51 178.53 0.1M
2022-11-16 181.30 181.30 176.09 176.87 0.1M
2022-11-15 185.51 186.90 183.20 185.15 0.1M
2022-11-14 179.64 182.28 178.58 178.78 0.1M
2022-11-11 176.17 181.94 175.14 180.55 0.1M
2022-11-10 169.30 176.44 168.08 176.16 0.1M
2022-11-09 163.05 163.11 160.28 160.39 0.1M
2022-11-08 164.79 167.82 162.94 165.62 0.1M
2022-11-07 161.63 163.25 158.71 162.73 0.1M
2022-11-04 158.64 161.41 156.37 160.39 0.1M
2022-11-03 153.16 156.14 151.15 153.51 0.0M
2022-11-02 159.99 163.98 155.57 155.72 0.1M
2022-11-01 160.24 161.24 158.07 159.13 0.0M
2022-10-31 158.56 158.67 156.04 156.88 0.0M
2022-10-28 154.45 160.35 154.45 160.07 0.0M
2022-10-27 156.65 158.15 154.03 154.06 0.0M
2022-10-26 154.64 159.57 153.86 155.78 0.1M
2022-10-25 153.23 158.22 153.23 157.11 0.0M
2022-10-24 153.83 153.83 149.71 152.68 0.1M
2022-10-21 147.59 153.63 146.55 153.26 0.1M
2022-10-20 147.79 151.86 146.79 147.83 0.0M
2022-10-19 146.27 148.85 145.27 147.25 0.2M
2022-10-18 151.55 152.18 145.02 147.29 0.0M
2022-10-17 147.06 148.30 145.97 147.02 0.0M
2022-10-14 151.79 151.79 142.93 143.14 0.0M
2022-10-13 140.41 152.06 138.65 150.12 0.1M
2022-10-12 147.46 147.75 145.48 145.51 0.1M
2022-10-11 148.85 150.17 145.73 147.83 0.1M
2022-10-10 155.31 155.31 148.01 150.96 0.1M
2022-10-07 160.63 160.92 154.78 155.66 0.1M
2022-10-06 165.79 168.19 164.58 165.02 0.0M
2022-10-05 162.39 167.24 160.74 166.31 0.1M
2022-10-04 162.38 165.30 162.38 165.15 0.1M
2022-10-03 154.21 159.46 153.91 158.02 0.1M
2022-09-30 153.66 157.73 152.02 152.14 0.1M
2022-09-29 156.90 156.90 152.75 155.06 0.0M
2022-09-28 155.53 160.54 155.14 159.79 0.1M
2022-09-27 156.76 158.84 154.35 156.66 0.1M
2022-09-26 155.08 158.34 153.59 154.10 0.1M
2022-09-23 155.84 157.02 153.17 155.77 0.1M
2022-09-22 162.91 163.10 157.29 158.31 0.0M
2022-09-21 164.97 170.47 163.70 163.70 0.0M
2022-09-20 164.67 165.51 163.08 164.14 0.0M
2022-09-19 163.08 167.03 163.08 166.57 0.0M
2022-09-16 163.18 165.71 161.82 165.63 0.1M
2022-09-15 166.08 168.54 164.04 165.37 0.1M
2022-09-14 166.08 167.95 164.43 167.29 0.0M
2022-09-13 167.39 168.92 164.81 165.26 0.0M
2022-09-12 174.55 174.78 172.01 174.18 0.1M
2022-09-09 172.05 174.04 171.71 173.38 0.0M
2022-09-08 165.67 170.40 165.01 169.56 0.1M
2022-09-07 163.42 167.88 162.82 166.95 0.0M
2022-09-06 164.26 164.75 161.24 163.10 0.0M
2022-09-02 167.78 168.68 162.96 164.04 0.0M
2022-09-01 166.80 166.86 160.11 165.17 0.1M
2022-08-31 173.85 173.85 169.50 171.04 0.1M
2022-08-30 177.36 178.36 171.64 173.55 0.2M
2022-08-29 176.88 179.24 175.21 175.58 0.1M
2022-08-26 188.66 188.66 178.81 178.84 0.1M
2022-08-25 182.93 188.63 182.93 188.54 0.0M
2022-08-24 180.41 182.54 179.58 181.90 0.1M
2022-08-23 179.20 183.03 179.20 180.42 0.0M
2022-08-22 181.85 182.00 178.30 178.80 0.1M
2022-08-19 188.62 188.92 185.10 185.72 0.1M
2022-08-18 186.83 192.80 186.83 191.31 0.2M
2022-08-17 187.48 187.64 182.86 185.41 0.1M
2022-08-16 191.51 192.50 189.72 190.87 0.1M
2022-08-15 190.83 193.25 190.09 192.21 0.1M
2022-08-12 186.76 191.68 185.81 191.46 0.1M
2022-08-11 187.52 190.29 184.96 185.09 0.1M
2022-08-10 181.97 185.71 180.08 185.52 0.1M
2022-08-09 182.07 182.07 174.96 177.28 0.1M
2022-08-08 187.22 188.89 183.28 185.38 0.1M
2022-08-05 185.94 190.03 185.48 187.88 0.0M
2022-08-04 188.59 189.17 186.31 188.51 0.1M
2022-08-03 184.19 189.73 183.98 189.26 0.1M
2022-08-02 180.58 185.85 180.58 183.55 0.1M
2022-08-01 181.19 183.76 179.86 181.90 0.1M
2022-07-29 178.08 182.88 178.08 182.40 0.1M
2022-07-28 177.35 179.66 175.13 179.40 0.1M
2022-07-27 169.56 175.96 169.48 175.02 0.1M
2022-07-26 167.78 167.93 166.10 166.49 0.1M
2022-07-25 168.78 168.78 166.10 168.57 0.0M
2022-07-22 174.46 174.46 168.16 169.60 0.1M
2022-07-21 172.95 174.97 170.50 174.97 0.1M
2022-07-20 166.53 172.77 166.53 172.27 0.1M
2022-07-19 161.71 167.15 161.22 166.62 0.1M
2022-07-18 162.46 163.40 158.32 159.11 0.1M
2022-07-15 158.48 159.99 155.46 159.91 0.1M
2022-07-14 152.53 156.95 150.83 156.67 0.1M
2022-07-13 149.57 154.28 149.01 153.49 0.0M
2022-07-12 153.16 154.11 151.06 152.56 0.0M
2022-07-11 154.91 155.48 152.16 152.34 0.0M
2022-07-08 153.36 157.87 152.80 156.82 0.1M
2022-07-07 151.34 155.97 150.69 155.40 0.1M
2022-07-06 148.00 149.60 146.28 148.25 0.1M
2022-07-05 142.56 147.72 141.26 147.72 0.1M
2022-07-01 150.28 150.28 144.35 146.01 0.1M
2022-06-30 151.29 154.46 148.87 151.72 0.1M
2022-06-29 155.18 155.18 151.52 153.78 0.1M
2022-06-28 162.25 163.85 156.92 157.02 0.0M
2022-06-27 162.60 163.79 159.77 161.52 0.1M
2022-06-24 158.19 162.58 158.05 161.08 0.1M
2022-06-23 157.00 157.00 153.54 156.08 0.1M
2022-06-22 155.00 157.86 154.39 155.81 0.0M
2022-06-21 156.66 159.28 156.35 157.41 0.1M
2022-06-17 152.40 154.95 150.39 153.88 0.1M
2022-06-16 157.01 157.58 149.91 151.34 0.1M
2022-06-15 161.09 164.47 158.46 162.01 0.1M
2022-06-14 159.39 160.28 157.07 158.97 0.1M
2022-06-13 162.15 164.44 157.41 157.78 0.1M
2022-06-10 170.69 172.49 167.87 168.57 0.1M
2022-06-09 177.52 180.84 174.49 174.59 0.1M
2022-06-08 182.40 183.18 178.18 179.10 0.1M
2022-06-07 178.91 183.47 178.46 183.47 0.0M
2022-06-06 185.32 186.23 180.30 181.28 0.1M
2022-06-03 183.91 184.48 181.17 181.87 0.1M
2022-06-02 180.11 187.57 179.89 187.57 0.1M
2022-06-01 183.59 184.66 177.86 180.63 0.1M
2022-05-31 183.31 184.28 180.05 182.70 0.1M
2022-05-27 178.38 184.04 178.38 183.73 0.1M
2022-05-26 168.21 176.84 167.97 175.97 0.1M
2022-05-25 164.98 170.34 164.98 169.09 0.1M
2022-05-24 169.07 169.07 164.48 166.25 0.1M
2022-05-23 171.57 172.23 167.92 171.72 0.1M
2022-05-20 174.66 174.89 164.55 171.66 0.2M
2022-05-19 169.31 174.95 168.66 171.59 0.1M
2022-05-18 174.34 178.20 169.20 170.23 0.1M
2022-05-17 174.31 177.58 173.04 177.41 0.2M
2022-05-16 170.75 173.07 169.18 169.51 0.1M
2022-05-13 165.23 173.30 165.21 172.12 0.1M
2022-05-12 157.07 162.94 156.58 161.26 0.2M
2022-05-11 164.67 167.66 158.99 159.20 0.1M
2022-05-10 168.39 169.27 162.38 166.30 0.1M
2022-05-09 170.24 171.99 162.55 163.28 0.2M
2022-05-06 175.21 177.53 170.30 174.07 0.2M
2022-05-05 183.67 183.94 174.69 177.02 0.1M
2022-05-04 181.53 187.72 176.13 187.56 0.2M
2022-05-03 178.51 182.00 176.97 180.69 0.1M
2022-05-02 171.94 178.72 171.62 178.52 0.1M
2022-04-29 175.77 180.34 171.85 171.96 0.1M
2022-04-28 173.67 180.01 170.50 178.27 0.1M
2022-04-27 169.72 174.85 169.13 170.06 0.3M
2022-04-26 175.77 175.77 170.79 170.81 0.1M
2022-04-25 172.53 177.67 171.96 177.53 0.2M
2022-04-22 177.45 179.22 173.81 173.92 0.2M
2022-04-21 186.52 189.00 177.11 177.95 0.1M
2022-04-20 188.37 189.65 183.81 183.89 0.1M
2022-04-19 182.33 186.87 180.96 186.05 0.1M
2022-04-18 179.08 184.26 178.66 182.55 0.2M
2022-04-14 185.34 185.64 179.86 179.86 0.1M
2022-04-13 181.00 185.86 180.06 184.89 0.1M
2022-04-12 184.31 186.04 179.65 180.20 0.2M
2022-04-11 180.54 183.05 179.29 180.08 0.1M
2022-04-08 187.12 187.43 182.88 183.03 0.1M
2022-04-07 188.56 191.87 184.00 188.27 0.1M
2022-04-06 192.04 192.39 187.81 189.01 0.2M
2022-04-05 205.70 206.05 195.09 195.53 0.3M
2022-04-04 204.37 207.83 204.01 207.13 0.1M
2022-04-01 208.84 208.84 200.69 203.28 0.2M
2022-03-31 212.00 212.27 207.34 207.45 0.1M
2022-03-30 218.31 219.47 210.74 211.61 0.1M
2022-03-29 216.96 220.31 215.28 219.75 0.1M
2022-03-28 211.43 213.57 207.72 213.55 0.2M
2022-03-25 214.19 214.19 209.14 212.68 0.2M
2022-03-24 206.44 213.70 206.11 213.63 0.1M
2022-03-23 207.31 211.39 204.31 204.45 0.1M
2022-03-22 206.90 211.80 206.89 209.33 0.1M
2022-03-21 208.01 209.58 203.80 206.69 0.1M
2022-03-18 201.75 208.85 201.34 208.46 0.1M
2022-03-17 198.62 203.50 197.10 203.48 0.1M
2022-03-16 193.69 200.60 192.25 200.57 0.2M
2022-03-15 182.23 190.84 181.37 190.49 0.1M
2022-03-14 189.22 189.22 179.96 181.29 0.1M
2022-03-11 196.24 196.99 189.39 189.66 0.1M
2022-03-10 193.53 194.68 189.80 194.21 0.1M
2022-03-09 197.31 198.55 194.61 197.38 0.1M
2022-03-08 185.91 197.98 184.11 191.55 0.2M
2022-03-07 193.51 195.23 185.20 185.28 0.1M
2022-03-04 196.18 198.61 190.86 193.06 0.1M
2022-03-03 204.85 204.85 197.25 198.44 0.1M
2022-03-02 199.35 204.37 198.55 203.42 0.1M
2022-03-01 205.17 205.46 196.60 198.42 0.1M
2022-02-28 203.81 208.65 202.91 206.57 0.2M
2022-02-25 204.35 206.22 199.89 206.16 0.1M
2022-02-24 185.57 204.45 185.00 203.92 0.3M
2022-02-23 200.23 202.24 192.57 193.11 0.1M
2022-02-22 198.12 203.59 195.01 197.54 0.1M
2022-02-18 203.06 204.05 198.21 200.45 0.1M
2022-02-17 208.33 209.25 202.85 203.08 0.1M
2022-02-16 208.35 212.52 206.69 212.05 0.1M
2022-02-15 203.25 210.96 203.01 210.79 0.1M
2022-02-14 198.96 203.29 196.19 198.51 0.2M
2022-02-11 207.45 209.75 196.89 198.20 0.3M
2022-02-10 209.05 215.26 205.99 207.33 0.1M
2022-02-09 210.14 214.75 207.95 214.62 0.1M
2022-02-08 200.00 207.04 199.93 206.58 0.1M
2022-02-07 200.88 204.13 199.50 200.27 0.1M
2022-02-04 197.38 201.86 194.62 200.39 0.1M
2022-02-03 202.68 205.13 197.58 197.94 0.2M
2022-02-02 210.00 210.99 205.01 208.48 0.2M
2022-02-01 206.36 206.45 200.73 206.29 0.1M
2022-01-31 193.08 204.67 192.55 204.54 0.2M
2022-01-28 187.52 191.92 181.61 191.82 0.1M
2022-01-27 200.65 201.10 186.81 187.50 0.2M
2022-01-26 200.04 205.60 194.10 196.50 0.1M
2022-01-25 196.56 198.59 192.44 194.10 0.1M
2022-01-24 193.90 202.30 187.40 202.29 0.1M
2022-01-21 201.99 206.96 198.88 199.13 0.2M
2022-01-20 212.69 213.78 203.83 203.92 0.1M
2022-01-19 218.26 219.37 210.19 210.39 0.1M
2022-01-18 223.12 223.12 216.01 216.35 0.1M
2022-01-14 220.81 226.69 220.74 226.56 0.1M
2022-01-13 231.89 233.98 222.44 222.92 0.1M
2022-01-12 232.12 234.06 227.63 229.71 0.1M
2022-01-11 225.29 229.74 223.15 229.23 0.1M
2022-01-10 222.57 225.63 217.11 225.45 0.1M
2022-01-07 232.97 234.34 225.30 225.96 0.1M
2022-01-06 231.47 234.47 227.95 232.91 0.1M
2022-01-05 243.74 243.74 231.59 231.66 0.1M
2022-01-04 250.28 250.82 239.11 245.54 0.1M
2022-01-03 244.66 248.75 243.75 248.38 0.1M