NYSE:XSD Fund Quote

Last Price201.58

Change+0.00 (0.00%)

SPDR S&P Semiconductor ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	199.95	201.95	197.79	201.58	68,432	201.58
3/31/2025	197.26	201.03	193.80	200.77	37,949	200.77
3/28/2025	208.75	208.75	200.57	202.10	31,057	202.10
3/27/2025	214.06	215.00	210.71	211.58	60,708	211.58
3/26/2025	222.64	222.64	214.91	216.90	36,881	216.90
3/25/2025	223.92	224.58	222.91	223.39	17,397	223.39
3/24/2025	222.59	225.87	222.59	224.47	34,049	224.47
3/21/2025	214.80	218.44	213.57	217.44	21,534	217.24
3/20/2025	219.04	222.00	218.09	218.72	53,837	218.52
3/19/2025	219.70	224.30	219.70	222.06	25,205	221.86
3/18/2025	220.76	221.25	218.27	219.60	21,834	219.40
3/17/2025	218.54	224.96	218.54	223.06	64,994	222.85
3/14/2025	215.61	219.29	215.25	219.10	40,509	218.90
3/13/2025	212.21	215.78	208.64	210.77	30,588	210.58
3/12/2025	214.22	215.82	210.29	212.02	26,928	211.82
3/11/2025	211.71	212.76	205.16	209.19	47,528	209.00
3/10/2025	217.47	217.74	208.90	211.59	106,105	211.40
3/07/2025	216.17	223.52	214.25	222.92	28,215	222.72
3/06/2025	216.28	222.03	214.76	215.44	69,173	215.24
3/05/2025	219.29	223.21	215.54	222.93	46,628	222.72
3/04/2025	215.72	224.01	213.06	218.44	63,184	218.24
3/03/2025	231.36	231.36	216.12	217.93	79,845	217.73
2/28/2025	221.87	227.32	220.00	226.68	46,732	226.47
2/27/2025	240.00	240.00	222.30	222.30	45,453	222.10
2/26/2025	236.33	240.13	235.93	237.91	23,543	237.69
2/25/2025	239.37	239.44	233.29	233.40	39,382	233.19
2/24/2025	247.40	247.40	240.21	240.28	52,488	240.06
2/21/2025	256.04	256.43	245.49	246.62	22,276	246.39
2/20/2025	256.59	256.59	251.93	255.19	14,563	254.96
2/19/2025	252.00	256.67	251.00	254.84	29,502	254.61
2/18/2025	245.89	252.41	245.89	252.06	85,637	251.83
2/14/2025	242.50	244.04	241.68	243.91	20,638	243.69
2/13/2025	239.19	242.16	239.19	241.77	27,508	241.55
2/12/2025	234.33	238.54	234.33	238.46	43,015	238.24
2/11/2025	237.76	241.47	237.75	237.75	31,396	237.53
2/10/2025	241.98	241.98	238.42	239.83	22,838	239.61
2/07/2025	248.15	248.23	239.90	242.25	45,908	242.03
2/06/2025	249.75	251.00	245.08	246.93	50,352	246.70
2/05/2025	248.27	254.25	246.84	253.84	39,105	253.61
2/04/2025	243.66	247.92	243.65	247.92	18,463	247.69
2/03/2025	240.19	246.80	238.94	244.08	41,440	243.85
1/31/2025	250.05	255.45	247.69	248.75	26,915	248.52
1/30/2025	246.69	249.07	245.38	248.32	21,293	248.09
1/29/2025	243.45	246.22	241.86	244.16	35,282	243.94
1/28/2025	243.56	243.92	237.97	242.93	155,680	242.71
1/27/2025	251.83	251.83	238.23	241.34	347,677	241.12
1/24/2025	269.28	269.28	262.79	263.55	34,418	263.31
1/23/2025	266.07	270.08	264.66	270.08	15,673	269.83
1/22/2025	270.79	273.23	269.41	269.41	226,487	269.16
1/21/2025	266.96	270.13	264.18	268.42	44,533	268.17
1/17/2025	261.79	264.50	261.03	264.39	16,764	264.15
1/16/2025	260.02	260.40	255.74	255.74	37,892	255.50
1/15/2025	256.22	259.00	254.24	257.88	31,736	257.64
1/14/2025	251.20	251.37	246.76	249.55	22,624	249.32
1/13/2025	245.14	247.89	244.22	247.75	23,366	247.52
1/10/2025	253.00	253.00	247.99	250.02	20,068	249.79
1/08/2025	257.98	257.98	253.01	255.95	23,801	255.72
1/07/2025	267.49	269.09	259.85	260.45	29,349	260.21
1/06/2025	263.82	268.98	263.82	264.78	38,100	264.54
1/03/2025	254.15	259.12	253.59	258.80	49,849	258.56
1/02/2025	251.74	255.20	249.00	252.06	41,491	251.83