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
2023-12-29 228.21 228.27 224.63 224.79 0.0M
2023-12-28 229.17 229.71 227.84 228.27 0.0M
2023-12-27 230.12 230.12 227.68 229.06 0.0M
2023-12-26 226.40 230.41 226.40 229.29 0.1M
2023-12-22 225.23 226.90 224.42 225.64 0.0M
2023-12-21 222.33 224.70 221.59 224.40 0.0M
2023-12-20 223.07 224.74 217.29 217.30 0.1M
2023-12-19 224.13 226.11 223.30 224.66 0.0M
2023-12-18 223.76 224.14 221.00 223.30 0.0M
2023-12-15 224.74 226.88 223.28 224.25 0.1M
2023-12-14 217.89 224.28 217.89 223.98 0.1M
2023-12-13 210.22 215.57 208.35 215.12 0.0M
2023-12-12 209.83 210.23 208.59 210.07 0.1M
2023-12-11 206.86 211.28 206.86 210.52 0.0M
2023-12-08 202.25 206.76 202.25 205.78 0.0M
2023-12-07 199.70 203.40 198.85 202.82 0.1M
2023-12-06 201.05 202.37 197.67 197.81 0.1M
2023-12-05 199.74 199.80 197.24 198.74 0.0M
2023-12-04 200.22 201.53 198.00 201.46 0.1M
2023-12-01 198.38 202.16 196.70 201.98 0.0M
2023-11-30 201.81 201.81 197.71 199.36 0.1M
2023-11-29 200.64 204.31 200.44 200.72 0.1M
2023-11-28 197.40 198.70 196.00 197.86 0.1M
2023-11-27 197.87 200.04 197.00 198.60 0.0M
2023-11-24 197.93 199.17 197.93 198.84 0.0M
2023-11-22 199.07 201.20 198.00 198.37 0.0M
2023-11-21 199.83 199.84 196.20 197.10 0.0M
2023-11-20 197.99 202.28 197.99 201.80 0.1M
2023-11-17 197.30 198.29 196.14 198.01 0.0M
2023-11-16 195.94 196.87 194.42 196.04 0.0M
2023-11-15 195.68 199.69 194.90 197.23 0.1M
2023-11-14 189.70 194.35 189.70 194.17 0.1M
2023-11-13 183.57 184.26 181.61 183.93 0.0M
2023-11-10 180.35 185.80 179.27 185.10 0.0M
2023-11-09 181.59 182.73 176.84 177.01 0.1M
2023-11-08 181.06 181.94 179.35 180.36 0.0M
2023-11-07 179.80 182.60 179.80 181.15 0.0M
2023-11-06 181.96 182.38 178.91 180.54 0.0M
2023-11-03 177.83 182.91 177.71 181.89 0.0M
2023-11-02 174.43 176.33 171.68 175.78 0.1M
2023-11-01 169.44 170.44 166.94 170.35 0.1M
2023-10-31 166.97 170.11 165.01 169.80 0.1M
2023-10-30 170.15 170.46 165.00 166.78 0.1M
2023-10-27 172.72 173.26 170.54 171.23 0.1M
2023-10-26 171.93 173.97 170.00 170.76 0.1M
2023-10-25 176.26 176.85 170.66 171.16 0.1M
2023-10-24 177.84 179.39 176.36 178.69 0.1M
2023-10-23 177.55 179.53 175.90 176.35 0.0M
2023-10-20 181.75 182.64 178.76 178.98 0.1M
2023-10-19 186.93 187.40 181.28 181.96 0.1M
2023-10-18 187.66 188.25 185.62 186.17 0.1M
2023-10-17 187.73 192.43 186.27 190.65 0.1M
2023-10-16 187.80 191.59 187.80 191.15 0.0M
2023-10-13 194.64 194.64 186.79 187.03 0.0M
2023-10-12 197.50 198.14 193.74 195.27 0.0M
2023-10-11 197.42 198.26 195.12 197.15 0.0M
2023-10-10 193.53 198.24 193.12 196.59 0.1M
2023-10-09 192.89 193.63 190.79 193.12 0.1M
2023-10-06 188.89 195.44 188.79 194.72 0.0M
2023-10-05 192.30 193.11 189.12 190.28 0.0M
2023-10-04 191.46 193.30 190.15 192.56 0.0M
2023-10-03 193.80 196.25 190.02 190.85 0.0M
2023-10-02 195.73 197.93 193.71 195.83 0.1M
2023-09-29 197.93 198.52 195.00 196.01 0.1M
2023-09-28 191.35 197.25 190.99 195.15 0.1M
2023-09-27 192.05 192.49 189.28 191.88 0.1M
2023-09-26 192.18 192.38 189.69 190.05 0.0M
2023-09-25 191.15 194.34 190.76 193.77 0.1M
2023-09-22 192.38 193.80 191.93 192.61 0.0M
2023-09-21 192.20 192.88 190.29 190.30 0.0M
2023-09-20 198.65 198.97 194.41 194.51 0.0M
2023-09-19 198.72 199.28 196.06 197.51 0.1M
2023-09-18 198.24 200.79 198.00 199.01 0.1M
2023-09-15 202.96 203.19 198.97 199.57 0.0M
2023-09-14 202.90 204.67 200.94 204.25 0.0M
2023-09-13 200.43 202.42 199.73 200.39 0.0M
2023-09-12 200.19 203.59 200.19 200.58 0.1M
2023-09-11 205.66 206.21 200.48 202.03 0.0M
2023-09-08 204.45 204.92 202.37 203.11 0.0M
2023-09-07 206.42 206.62 202.56 204.68 0.0M
2023-09-06 212.45 213.98 209.03 210.85 0.1M
2023-09-05 212.80 214.13 210.83 212.42 0.1M
2023-09-01 214.25 215.32 212.66 214.26 0.0M
2023-08-31 210.83 214.00 210.83 213.13 0.0M
2023-08-30 209.44 212.20 207.63 210.75 0.0M
2023-08-29 204.53 211.66 204.53 211.09 0.1M
2023-08-28 205.29 206.71 204.21 205.74 0.0M
2023-08-25 202.14 204.20 199.11 203.09 0.0M
2023-08-24 212.48 212.66 201.68 201.96 0.1M
2023-08-23 203.32 210.51 203.00 209.51 0.1M
2023-08-22 207.44 208.13 203.51 204.64 0.0M
2023-08-21 201.50 205.61 201.32 205.23 0.1M
2023-08-18 198.15 201.75 197.87 200.75 0.1M
2023-08-17 203.66 203.66 200.15 200.36 0.1M
2023-08-16 207.50 208.58 203.76 203.81 0.0M
2023-08-15 211.10 211.10 208.07 208.17 0.0M
2023-08-14 206.49 212.16 205.64 212.08 0.1M
2023-08-11 208.73 209.29 206.81 207.49 0.0M
2023-08-10 214.31 216.40 209.93 211.11 0.1M
2023-08-09 216.26 216.26 211.19 212.65 0.1M
2023-08-08 216.88 216.88 213.33 216.28 0.0M
2023-08-07 219.86 220.62 217.82 220.21 0.0M
2023-08-04 217.68 222.08 215.65 218.82 0.0M
2023-08-03 215.72 219.69 215.01 218.81 0.0M
2023-08-02 224.02 224.19 216.83 218.06 0.1M
2023-08-01 226.15 227.51 223.33 227.03 0.1M
2023-07-31 227.79 229.46 227.79 229.00 0.1M
2023-07-28 226.70 226.85 224.44 226.52 0.1M
2023-07-27 225.34 226.64 220.85 221.95 0.1M
2023-07-26 221.94 223.85 219.21 221.79 0.1M
2023-07-25 223.32 227.20 223.32 226.02 0.0M
2023-07-24 223.05 224.65 221.36 221.86 0.1M
2023-07-21 223.66 224.95 221.77 222.90 0.1M
2023-07-20 226.44 227.08 220.17 221.13 0.1M
2023-07-19 232.69 233.01 229.03 229.50 0.1M
2023-07-18 231.02 232.57 229.20 231.97 0.1M
2023-07-17 226.23 232.78 225.04 231.61 0.1M
2023-07-14 231.68 231.68 224.84 225.73 0.1M
2023-07-13 228.87 232.13 227.97 231.80 0.0M
2023-07-12 225.03 227.29 224.73 226.65 0.1M
2023-07-11 222.20 222.29 218.75 222.21 0.1M
2023-07-10 216.69 221.57 216.69 221.40 0.1M
2023-07-07 215.40 219.26 215.12 216.16 0.1M
2023-07-06 213.74 215.00 211.75 214.24 0.1M
2023-07-05 222.19 222.88 217.48 217.48 0.1M
2023-07-03 222.30 223.94 220.00 222.85 0.0M
2023-06-30 220.16 222.19 219.42 221.29 0.1M
2023-06-29 216.25 217.66 214.86 217.57 0.1M
2023-06-28 213.07 216.56 212.64 215.00 0.1M
2023-06-27 209.02 216.67 208.36 216.56 0.1M
2023-06-26 208.86 212.42 208.59 208.78 0.1M
2023-06-23 208.95 209.70 207.19 207.60 0.1M
2023-06-22 210.00 213.23 209.07 212.72 0.1M
2023-06-21 214.30 215.18 210.64 211.45 0.1M
2023-06-20 216.43 218.01 213.98 215.54 0.1M
2023-06-16 221.07 221.40 216.84 217.63 0.1M
2023-06-15 218.91 220.34 217.94 218.96 0.1M
2023-06-14 220.17 221.59 217.93 221.45 0.1M
2023-06-13 220.95 221.97 218.49 220.48 0.1M
2023-06-12 212.29 217.48 212.29 216.78 0.2M
2023-06-09 212.34 214.26 209.51 210.34 0.2M
2023-06-08 211.00 211.11 208.85 210.78 0.1M
2023-06-07 208.49 212.98 208.49 209.37 0.1M
2023-06-06 203.50 208.81 203.02 207.12 0.1M
2023-06-05 207.36 207.36 203.00 204.22 0.1M
2023-06-02 211.30 211.30 206.08 208.67 0.1M
2023-06-01 205.72 210.93 204.30 208.93 0.3M
2023-05-31 204.81 207.17 202.23 203.74 0.1M
2023-05-30 215.63 216.14 207.64 208.81 0.2M
2023-05-26 199.01 210.89 199.01 209.76 0.2M
2023-05-25 194.08 196.99 191.59 196.29 0.2M
2023-05-24 188.17 189.61 185.50 187.78 0.1M
2023-05-23 193.77 195.55 192.22 192.66 0.0M
2023-05-22 191.39 195.82 190.94 195.23 0.0M
2023-05-19 193.43 193.44 191.51 193.01 0.1M
2023-05-18 189.11 193.49 188.50 193.14 0.1M
2023-05-17 183.70 188.54 182.47 187.76 0.0M
2023-05-16 181.18 184.00 181.18 182.46 0.0M
2023-05-15 177.67 182.37 177.60 182.37 0.1M
2023-05-12 177.60 179.08 175.83 177.67 0.1M
2023-05-11 177.68 177.68 174.23 176.46 0.0M
2023-05-10 178.02 179.02 176.60 178.09 0.1M
2023-05-09 175.67 176.22 174.87 175.70 0.1M
2023-05-08 177.95 178.98 176.13 178.75 0.1M
2023-05-05 174.60 178.63 173.60 178.12 0.2M
2023-05-04 175.92 175.92 173.53 174.52 0.1M
2023-05-03 179.05 181.11 177.66 178.04 0.1M
2023-05-02 180.26 182.04 178.14 179.47 0.2M
2023-05-01 178.67 180.97 178.67 180.15 0.4M
2023-04-28 176.44 178.39 175.38 178.25 0.5M
2023-04-27 179.77 179.77 172.89 176.51 0.2M
2023-04-26 183.54 184.98 181.66 182.63 0.1M
2023-04-25 188.49 188.53 182.15 182.17 0.1M
2023-04-24 190.78 191.60 188.58 189.79 0.1M
2023-04-21 191.45 191.75 188.93 191.31 0.1M
2023-04-20 191.81 195.21 190.80 192.20 0.1M
2023-04-19 194.45 194.78 193.03 194.17 0.1M
2023-04-18 197.39 199.01 195.00 196.69 0.1M
2023-04-17 193.90 196.12 192.50 196.12 0.1M
2023-04-14 195.61 197.78 192.75 194.73 0.0M
2023-04-13 194.34 196.90 193.00 196.01 0.1M
2023-04-12 200.11 200.17 193.35 193.41 0.1M
2023-04-11 201.51 201.60 198.25 198.62 0.1M
2023-04-10 194.47 200.28 193.80 200.18 0.1M
2023-04-06 195.44 197.08 193.50 195.73 0.2M
2023-04-05 198.67 198.67 194.75 196.69 0.2M
2023-04-04 205.97 205.97 198.97 200.32 0.2M
2023-04-03 207.79 208.09 202.74 205.29 0.5M
2023-03-31 205.58 208.80 205.31 208.62 0.1M
2023-03-30 206.45 208.08 205.18 206.59 0.1M
2023-03-29 201.09 206.38 201.09 205.38 0.1M
2023-03-28 200.04 200.10 194.88 198.10 0.2M
2023-03-27 202.51 203.04 199.00 200.67 0.1M
2023-03-24 203.70 203.95 199.68 201.47 0.1M
2023-03-23 203.50 208.25 201.94 205.59 0.1M
2023-03-22 203.61 207.52 200.01 200.01 0.2M
2023-03-21 203.58 206.16 200.76 203.49 0.1M
2023-03-20 197.99 201.74 197.12 201.61 0.1M
2023-03-17 201.04 202.05 197.41 198.19 0.2M
2023-03-16 193.64 201.86 192.69 201.05 0.1M
2023-03-15 195.53 196.14 190.46 194.50 0.1M
2023-03-14 196.94 200.07 195.08 198.57 0.1M
2023-03-13 190.98 195.44 189.22 193.06 0.1M
2023-03-10 199.70 200.54 192.45 193.51 0.1M
2023-03-09 202.97 206.05 198.82 198.90 0.1M
2023-03-08 199.40 202.95 199.24 202.88 0.1M
2023-03-07 200.71 201.02 197.64 198.44 0.0M
2023-03-06 204.38 205.38 199.83 200.36 0.1M
2023-03-03 200.08 203.51 198.82 203.41 0.1M
2023-03-02 196.28 200.52 194.28 199.75 0.1M
2023-03-01 199.25 202.00 198.67 199.26 0.0M
2023-02-28 196.45 200.81 196.19 198.32 0.1M
2023-02-27 198.44 198.80 196.70 196.86 0.1M
2023-02-24 194.76 196.56 194.26 195.80 0.0M
2023-02-23 199.01 199.20 193.94 197.95 0.0M
2023-02-22 194.05 195.14 191.69 193.21 0.1M
2023-02-21 197.64 198.85 193.16 193.28 0.1M
2023-02-17 203.06 203.18 198.92 200.48 0.1M
2023-02-16 204.89 207.09 203.51 203.64 0.1M
2023-02-15 205.15 208.41 203.64 208.40 0.1M
2023-02-14 203.85 209.65 202.94 208.93 0.1M
2023-02-13 203.59 206.04 202.05 205.65 0.1M
2023-02-10 203.34 203.63 200.70 202.52 0.0M
2023-02-09 208.01 210.73 204.08 205.36 0.1M
2023-02-08 207.12 209.36 204.02 204.44 0.1M
2023-02-07 203.21 209.40 201.50 208.52 0.1M
2023-02-06 203.32 206.25 201.84 202.75 0.1M
2023-02-03 205.39 211.45 204.55 206.42 0.1M
2023-02-02 208.17 212.52 206.76 210.40 0.2M
2023-02-01 197.07 208.42 197.07 206.36 0.2M
2023-01-31 191.66 196.20 191.66 196.11 0.1M
2023-01-30 194.36 195.81 191.50 191.85 0.1M
2023-01-27 194.92 198.80 194.91 197.60 0.1M
2023-01-26 196.74 197.68 193.42 197.65 0.1M
2023-01-25 190.11 194.57 188.82 194.33 0.1M
2023-01-24 193.48 195.83 192.46 193.66 0.1M
2023-01-23 187.53 196.13 187.40 195.43 0.1M
2023-01-20 182.81 186.00 181.21 185.98 0.1M
2023-01-19 184.33 185.16 179.78 180.86 0.1M
2023-01-18 188.72 190.58 186.33 186.60 0.1M
2023-01-17 185.73 187.88 184.62 186.69 0.1M
2023-01-13 181.46 185.64 181.17 185.57 0.0M
2023-01-12 183.03 184.50 179.09 183.66 0.0M
2023-01-11 180.64 181.87 178.84 181.87 0.0M
2023-01-10 176.41 180.12 175.95 180.10 0.0M
2023-01-09 175.83 180.22 175.50 177.06 0.1M
2023-01-06 167.45 173.68 165.54 172.86 0.0M
2023-01-05 166.66 167.68 165.07 165.26 0.1M
2023-01-04 167.71 169.76 166.32 168.42 0.1M
2023-01-03 169.91 170.43 163.94 164.86 0.1M