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
2024-12-31 251.59 253.00 247.60 248.45 0.1M
2024-12-30 251.52 252.86 248.01 250.33 0.0M
2024-12-27 258.37 258.37 253.80 256.20 0.0M
2024-12-26 255.90 261.04 255.64 259.81 0.0M
2024-12-24 256.14 257.93 254.25 257.71 0.0M
2024-12-23 250.08 254.82 250.08 254.68 0.0M
2024-12-20 242.62 251.94 242.62 248.46 0.0M
2024-12-19 249.90 249.90 244.17 245.10 0.0M
2024-12-18 261.32 263.71 245.60 247.79 0.1M
2024-12-17 263.28 263.28 258.32 259.30 0.0M
2024-12-16 263.21 266.19 261.32 265.16 0.0M
2024-12-13 262.60 264.10 259.21 262.73 0.0M
2024-12-12 257.41 259.03 256.55 257.48 0.0M
2024-12-11 257.37 261.61 255.05 260.01 0.1M
2024-12-10 260.00 260.00 251.83 253.01 0.1M
2024-12-09 257.71 262.72 257.71 259.50 0.1M
2024-12-06 254.90 258.20 254.67 257.76 0.0M
2024-12-05 259.00 259.00 252.96 253.34 0.0M
2024-12-04 262.28 262.36 258.56 258.84 0.0M
2024-12-03 254.16 258.81 254.16 257.81 0.1M
2024-12-02 249.30 254.25 249.30 252.68 0.1M
2024-11-29 244.98 250.00 244.98 247.82 0.0M
2024-11-27 247.23 247.70 239.62 243.24 0.0M
2024-11-26 252.54 252.54 244.61 245.99 0.0M
2024-11-25 245.09 251.06 245.09 248.77 0.0M
2024-11-22 237.85 241.26 237.85 241.06 0.0M
2024-11-21 234.12 239.13 232.00 237.43 0.0M
2024-11-20 229.49 230.97 227.51 230.92 0.1M
2024-11-19 226.16 231.32 226.16 230.81 0.0M
2024-11-18 225.74 229.00 225.74 228.59 0.0M
2024-11-15 230.14 230.62 224.64 225.16 0.0M
2024-11-14 235.50 237.08 232.03 232.72 0.0M
2024-11-13 238.37 239.49 234.29 234.59 0.0M
2024-11-12 243.31 244.09 237.75 239.83 0.0M
2024-11-11 251.51 251.51 241.50 244.57 0.0M
2024-11-08 248.88 251.78 248.65 251.56 0.0M
2024-11-07 249.04 250.72 248.70 249.61 0.0M
2024-11-06 243.72 247.52 241.36 246.83 0.1M
2024-11-05 231.98 236.96 231.98 236.91 0.0M
2024-11-04 233.55 237.28 232.40 233.24 0.0M
2024-11-01 232.10 236.37 231.60 234.42 0.0M
2024-10-31 239.74 239.74 228.45 229.49 0.1M
2024-10-30 245.25 247.75 241.75 241.75 0.0M
2024-10-29 246.19 253.16 246.19 252.50 0.0M
2024-10-28 244.05 248.00 244.05 246.83 0.1M
2024-10-25 243.20 247.61 242.60 243.91 0.0M
2024-10-24 242.12 242.27 239.03 241.21 0.0M
2024-10-23 241.96 243.75 236.31 240.05 0.0M
2024-10-22 240.73 243.08 239.76 242.25 0.0M
2024-10-21 241.71 242.39 238.13 242.23 0.1M
2024-10-18 245.94 246.27 241.90 243.04 0.0M
2024-10-17 247.90 248.13 243.06 243.06 0.1M
2024-10-16 243.10 244.14 240.87 242.20 0.0M
2024-10-15 248.26 250.03 239.42 240.67 0.0M
2024-10-14 246.09 248.01 245.62 247.32 0.0M
2024-10-11 238.15 245.75 238.15 244.57 0.0M
2024-10-10 237.36 239.85 234.85 239.71 0.0M
2024-10-09 238.47 241.54 237.66 240.95 0.0M
2024-10-08 236.37 238.78 235.03 237.83 0.0M
2024-10-07 236.04 238.14 234.82 236.80 0.0M
2024-10-04 239.30 239.71 235.99 238.25 0.0M
2024-10-03 232.12 236.69 231.83 234.01 0.0M
2024-10-02 231.72 236.83 230.73 234.46 0.0M
2024-10-01 239.54 239.54 230.37 231.92 0.0M
2024-09-30 239.58 242.06 237.51 240.25 0.0M
2024-09-27 245.67 245.82 241.06 242.65 0.0M
2024-09-26 242.17 245.00 235.98 243.80 0.1M
2024-09-25 232.98 235.74 232.26 233.25 0.1M
2024-09-24 233.96 235.40 231.43 234.13 0.0M
2024-09-23 231.69 232.06 229.58 231.84 0.0M
2024-09-20 232.63 232.63 228.36 231.06 0.0M
2024-09-19 234.46 237.41 232.16 234.80 0.1M
2024-09-18 227.28 233.17 225.31 225.95 0.1M
2024-09-17 228.30 230.66 225.21 226.68 0.1M
2024-09-16 225.91 226.22 222.89 225.73 0.1M
2024-09-13 226.00 229.15 226.00 228.45 0.0M
2024-09-12 224.26 226.55 221.10 223.48 0.0M
2024-09-11 217.51 225.32 214.05 224.97 0.1M
2024-09-10 215.41 216.44 212.10 216.25 0.0M
2024-09-09 214.47 217.85 214.04 215.54 0.1M
2024-09-06 220.50 220.50 210.61 211.89 0.1M
2024-09-05 220.59 223.94 219.23 221.14 0.0M
2024-09-04 220.46 226.77 219.38 223.21 0.1M
2024-09-03 236.50 236.96 221.17 222.36 0.1M
2024-08-30 241.75 242.09 237.90 240.21 0.1M
2024-08-29 234.65 240.68 234.65 236.84 0.0M
2024-08-28 236.77 237.32 230.60 233.12 0.0M
2024-08-27 232.74 237.00 231.48 236.07 0.0M
2024-08-26 238.05 238.98 234.14 234.52 0.0M
2024-08-23 234.47 239.64 234.18 238.75 0.1M
2024-08-22 238.99 238.99 230.21 231.01 0.1M
2024-08-21 234.72 238.60 234.72 238.02 0.1M
2024-08-20 234.29 235.23 230.81 232.78 0.1M
2024-08-19 231.18 235.15 229.23 234.95 0.2M
2024-08-16 230.70 233.35 230.61 231.69 0.1M
2024-08-15 226.22 233.17 225.90 232.35 0.1M
2024-08-14 224.74 224.74 218.53 220.48 0.1M
2024-08-13 217.09 223.61 216.56 223.10 0.2M
2024-08-12 215.19 216.77 213.26 214.42 0.0M
2024-08-09 213.99 215.72 211.59 214.23 0.0M
2024-08-08 207.15 215.59 204.05 215.37 0.1M
2024-08-07 214.07 215.08 201.16 201.42 0.6M
2024-08-06 208.89 212.30 205.00 207.67 0.1M
2024-08-05 199.09 211.91 199.09 206.84 0.1M
2024-08-02 216.20 217.75 211.77 213.05 0.1M
2024-08-01 239.56 241.57 224.10 226.59 0.1M
2024-07-31 239.91 243.29 237.26 242.42 0.1M
2024-07-30 241.80 241.80 231.79 232.13 0.1M
2024-07-29 244.84 247.57 241.61 242.03 0.1M
2024-07-26 241.83 243.16 239.54 242.01 0.0M
2024-07-25 240.13 244.84 235.10 236.86 0.3M
2024-07-24 251.52 251.64 242.74 242.91 0.0M
2024-07-23 254.71 257.14 254.02 254.49 0.0M
2024-07-22 253.73 258.59 252.02 258.59 0.0M
2024-07-19 256.13 256.35 248.83 248.93 0.0M
2024-07-18 262.10 263.42 253.03 256.47 0.1M
2024-07-17 267.51 268.73 258.64 258.64 0.1M
2024-07-16 270.38 273.98 268.27 273.98 0.0M
2024-07-15 267.22 271.29 266.26 268.80 0.2M
2024-07-12 265.52 269.94 263.89 266.09 0.0M
2024-07-11 268.92 268.92 262.41 262.99 0.2M
2024-07-10 261.80 266.37 261.32 266.35 0.0M
2024-07-09 262.01 262.10 258.01 259.18 0.0M
2024-07-08 256.77 261.32 256.77 260.69 0.1M
2024-07-05 255.70 256.14 253.52 255.24 0.0M
2024-07-03 252.63 255.43 251.57 253.99 0.0M
2024-07-02 245.79 251.57 245.79 251.57 0.1M
2024-07-01 247.15 247.15 242.82 246.57 0.0M
2024-06-28 246.79 251.09 245.33 247.48 0.1M
2024-06-27 244.46 245.59 242.51 244.84 0.0M
2024-06-26 244.73 246.76 243.18 245.37 0.1M
2024-06-25 244.99 245.47 241.72 245.19 0.0M
2024-06-24 246.21 247.93 243.05 243.05 0.1M
2024-06-21 246.66 249.53 244.49 248.11 0.0M
2024-06-20 253.48 253.48 246.89 247.87 0.0M
2024-06-18 253.08 254.58 253.08 253.39 0.0M
2024-06-17 252.07 253.31 248.24 253.08 0.0M
2024-06-14 252.39 252.39 250.33 251.22 0.0M
2024-06-13 256.98 257.35 253.18 255.50 0.0M
2024-06-12 254.80 258.12 253.91 256.17 0.0M
2024-06-11 246.95 249.30 244.36 249.30 0.0M
2024-06-10 242.39 249.23 241.76 248.20 0.0M
2024-06-07 245.11 246.95 243.28 244.39 0.0M
2024-06-06 251.66 252.06 248.75 249.21 0.0M
2024-06-05 245.17 251.45 244.29 251.40 0.0M
2024-06-04 244.85 244.85 240.81 242.00 0.0M
2024-06-03 249.23 249.23 234.06 245.69 0.0M
2024-05-31 247.90 248.20 240.68 245.83 0.0M
2024-05-30 244.87 246.91 244.34 245.73 0.0M
2024-05-29 244.60 246.75 244.17 244.52 0.0M
2024-05-28 248.38 250.77 246.50 249.23 0.0M
2024-05-24 243.14 246.70 243.14 245.86 0.0M
2024-05-23 249.36 249.36 238.74 240.46 0.1M
2024-05-22 242.80 247.01 242.70 245.75 0.0M
2024-05-21 238.49 241.11 238.09 240.88 0.0M
2024-05-20 238.93 243.00 238.62 241.73 0.0M
2024-05-17 239.52 240.22 236.61 238.61 0.0M
2024-05-16 239.57 240.69 238.46 238.46 0.0M
2024-05-15 237.86 239.63 235.04 239.63 0.1M
2024-05-14 231.67 235.00 231.67 234.79 0.0M
2024-05-13 230.83 232.75 230.06 230.73 0.0M
2024-05-10 231.86 231.90 228.35 229.52 0.0M
2024-05-09 229.56 231.78 228.62 230.88 0.0M
2024-05-08 228.62 230.31 227.46 230.11 0.0M
2024-05-07 230.40 232.21 229.21 229.21 0.0M
2024-05-06 228.34 230.00 227.75 230.00 0.0M
2024-05-03 226.54 228.42 225.04 226.11 0.0M
2024-05-02 219.87 221.91 215.02 221.13 0.0M
2024-05-01 220.83 225.19 216.84 217.32 0.1M
2024-04-30 226.79 229.54 224.50 224.50 0.0M
2024-04-29 225.46 229.03 224.22 228.64 0.0M
2024-04-26 220.40 225.72 220.40 224.69 0.1M
2024-04-25 214.50 221.62 214.50 220.63 0.0M
2024-04-24 215.52 218.04 213.62 215.54 0.1M
2024-04-23 207.43 212.24 207.43 210.70 0.0M
2024-04-22 205.09 208.03 203.02 206.62 0.0M
2024-04-19 208.58 209.31 202.56 203.59 0.1M
2024-04-18 213.58 214.29 210.00 210.17 0.0M
2024-04-17 219.95 220.73 214.32 214.44 0.0M
2024-04-16 218.37 220.06 216.55 219.22 0.0M
2024-04-15 225.59 225.59 217.90 218.68 0.0M
2024-04-12 227.27 228.04 222.43 223.16 0.0M
2024-04-11 228.10 231.40 225.57 231.40 0.0M
2024-04-10 228.74 229.41 225.03 226.10 0.0M
2024-04-09 233.02 235.38 232.52 235.38 0.0M
2024-04-08 229.79 232.88 229.46 230.36 0.0M
2024-04-05 227.08 229.44 225.71 228.39 0.0M
2024-04-04 234.11 236.13 226.55 227.21 0.0M
2024-04-03 226.21 231.10 226.00 230.82 0.1M
2024-04-02 229.95 229.95 227.68 228.70 0.0M
2024-04-01 233.04 237.51 233.04 233.86 0.0M
2024-03-28 231.47 234.13 231.13 232.10 0.0M
2024-03-27 228.06 231.30 225.71 231.27 0.0M
2024-03-26 228.50 229.07 225.02 225.17 0.0M
2024-03-25 223.93 227.74 223.75 226.20 0.0M
2024-03-22 227.56 228.27 225.11 226.58 0.0M
2024-03-21 229.38 232.08 228.17 228.17 0.1M
2024-03-20 218.19 223.76 216.98 223.20 0.0M
2024-03-19 217.97 219.22 214.89 218.10 0.0M
2024-03-18 222.60 223.00 219.25 219.52 0.0M
2024-03-15 219.00 221.76 218.25 219.83 0.0M
2024-03-14 227.17 227.63 219.67 221.55 0.0M
2024-03-13 230.75 231.95 226.73 226.99 0.0M
2024-03-12 232.97 233.64 229.40 233.45 0.1M
2024-03-11 230.49 232.51 229.70 231.52 0.1M
2024-03-08 240.55 241.72 233.03 233.03 0.1M
2024-03-07 234.62 241.27 234.00 240.14 0.1M
2024-03-06 230.05 235.22 229.38 231.98 0.1M
2024-03-05 228.69 229.39 224.70 226.33 0.0M
2024-03-04 234.20 234.20 231.34 231.79 0.1M
2024-03-01 226.02 233.59 225.82 232.05 0.2M
2024-02-29 221.67 224.01 219.87 223.63 0.0M
2024-02-28 218.92 219.59 217.28 218.50 0.0M
2024-02-27 222.17 223.00 219.91 220.04 0.0M
2024-02-26 219.63 222.05 219.42 220.73 0.1M
2024-02-23 221.75 221.76 217.10 218.16 0.1M
2024-02-22 223.33 223.33 221.00 221.79 0.1M
2024-02-21 214.40 216.93 213.75 216.93 0.1M
2024-02-20 217.07 217.70 214.62 217.39 0.0M
2024-02-16 223.05 223.50 219.20 219.74 0.0M
2024-02-15 225.37 225.82 223.09 223.45 0.0M
2024-02-14 220.87 223.70 220.73 223.62 0.0M
2024-02-13 218.02 221.91 216.23 218.28 0.1M
2024-02-12 226.09 229.44 225.68 226.52 0.0M
2024-02-09 222.15 226.09 222.06 225.78 0.1M
2024-02-08 215.34 222.00 215.34 220.46 0.0M
2024-02-07 212.78 215.06 210.73 214.35 0.1M
2024-02-06 212.38 212.90 208.57 210.50 0.1M
2024-02-05 211.17 213.71 209.16 212.35 0.1M
2024-02-02 209.32 211.09 208.34 210.68 0.1M
2024-02-01 210.80 211.33 207.75 210.48 0.1M
2024-01-31 212.34 216.04 210.56 210.62 0.0M
2024-01-30 219.33 219.37 214.44 214.88 0.1M
2024-01-29 217.33 220.38 214.99 220.29 0.1M
2024-01-26 219.68 220.56 216.46 216.67 0.1M
2024-01-25 228.69 228.69 222.00 222.68 0.1M
2024-01-24 228.59 228.59 224.36 224.99 0.0M
2024-01-23 225.98 227.45 225.00 226.80 0.0M
2024-01-22 223.19 225.60 222.54 224.68 0.0M
2024-01-19 216.98 221.21 215.55 220.95 0.1M
2024-01-18 212.57 214.32 210.84 214.29 0.0M
2024-01-17 208.12 208.86 204.82 207.92 0.1M
2024-01-16 209.42 212.22 207.38 210.35 0.0M
2024-01-12 212.95 214.43 209.62 210.12 0.0M
2024-01-11 213.09 214.66 209.05 212.03 0.0M
2024-01-10 214.76 215.25 209.81 213.17 0.1M
2024-01-09 212.40 216.54 211.70 214.62 0.1M
2024-01-08 209.15 215.54 209.15 214.99 0.1M
2024-01-05 207.72 210.87 207.26 208.40 0.0M
2024-01-04 207.09 210.00 206.07 207.87 0.0M
2024-01-03 214.15 214.43 210.91 211.53 0.0M
2024-01-02 221.94 221.94 216.44 218.17 0.1M