NYSEArca - Delayed Quote USD

SPDR S&P Semiconductor ETF (XSD)

224.69 +4.06 (+1.84%)
At close: April 26 at 4:00 PM EDT
228.88 +4.19 (+1.86%)
After hours: April 26 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 220.40 225.72 220.40 224.69 224.69 56,700
Apr 25, 2024 214.50 221.62 214.50 220.63 220.63 29,100
Apr 24, 2024 215.52 218.04 213.62 215.54 215.54 65,900
Apr 23, 2024 207.43 212.24 207.43 210.70 210.70 27,800
Apr 22, 2024 205.09 208.03 203.02 206.62 206.62 25,700
Apr 19, 2024 208.58 209.31 202.56 203.59 203.59 61,000
Apr 18, 2024 213.58 214.29 210.00 210.17 210.17 33,900
Apr 17, 2024 219.95 220.73 214.32 214.44 214.44 38,500
Apr 16, 2024 218.37 220.06 216.55 219.22 219.22 47,700
Apr 15, 2024 225.59 225.59 217.90 218.68 218.68 30,600
Apr 12, 2024 227.27 228.04 222.43 223.16 223.16 28,900
Apr 11, 2024 228.10 231.40 225.57 231.40 231.40 27,500
Apr 10, 2024 228.74 229.41 225.03 226.10 226.10 34,200
Apr 9, 2024 233.02 235.38 232.52 235.38 235.38 21,500
Apr 8, 2024 229.79 232.88 229.46 230.36 230.36 35,800
Apr 5, 2024 227.08 229.44 225.71 228.39 228.39 15,100
Apr 4, 2024 234.11 236.13 226.55 227.21 227.21 21,900
Apr 3, 2024 226.21 231.10 226.00 230.82 230.82 59,500
Apr 2, 2024 229.95 229.95 227.68 228.70 228.70 26,300
Apr 1, 2024 233.04 237.51 233.04 233.86 233.86 36,800
Mar 28, 2024 231.47 234.13 231.13 232.10 232.10 18,600
Mar 27, 2024 228.06 231.30 225.71 231.27 231.27 32,300
Mar 26, 2024 228.50 229.07 225.02 225.17 225.17 30,000
Mar 25, 2024 223.93 227.74 223.75 226.20 226.20 33,800
Mar 22, 2024 227.56 228.27 225.11 226.58 226.58 37,600
Mar 21, 2024 229.38 232.08 228.17 228.17 228.17 55,700
Mar 20, 2024 218.19 223.76 216.98 223.20 223.20 43,700
Mar 19, 2024 217.97 219.22 214.89 218.10 218.10 44,400
Mar 18, 2024 0.08 Dividend
Mar 18, 2024 222.60 223.00 219.25 219.52 219.52 38,600
Mar 15, 2024 219.00 221.76 218.25 219.83 219.75 24,600
Mar 14, 2024 227.17 227.63 219.67 221.55 221.47 31,300
Mar 13, 2024 230.75 231.95 226.73 226.99 226.91 49,300
Mar 12, 2024 232.97 233.64 229.40 233.45 233.37 54,400
Mar 11, 2024 230.49 232.51 229.70 231.52 231.44 50,400
Mar 8, 2024 240.55 241.72 233.03 233.03 232.95 64,200
Mar 7, 2024 234.62 241.27 234.00 240.14 240.05 58,700
Mar 6, 2024 230.05 235.22 229.38 231.98 231.90 78,100
Mar 5, 2024 228.69 229.39 224.70 226.33 226.25 35,400
Mar 4, 2024 234.20 234.20 231.34 231.79 231.71 56,400
Mar 1, 2024 226.02 233.59 225.82 232.05 231.97 158,100
Feb 29, 2024 221.67 224.01 219.87 223.63 223.55 41,300
Feb 28, 2024 218.92 219.59 217.28 218.50 218.42 34,400
Feb 27, 2024 222.17 223.00 219.91 220.04 219.96 33,600
Feb 26, 2024 219.63 222.05 219.42 220.73 220.65 59,100
Feb 23, 2024 221.75 221.76 217.10 218.16 218.08 50,300
Feb 22, 2024 223.33 223.33 221.00 221.79 221.71 52,100
Feb 21, 2024 214.40 216.93 213.75 216.93 216.85 80,500
Feb 20, 2024 217.07 217.70 214.62 217.39 217.31 30,500
Feb 16, 2024 223.05 223.50 219.20 219.74 219.66 35,000
Feb 15, 2024 225.37 225.82 223.09 223.45 223.37 39,000
Feb 14, 2024 220.87 223.70 220.73 223.62 223.54 34,900
Feb 13, 2024 218.02 221.91 216.23 218.28 218.20 58,900
Feb 12, 2024 226.09 229.44 225.68 226.52 226.44 45,900
Feb 9, 2024 222.15 226.09 222.06 225.78 225.70 53,900
Feb 8, 2024 215.34 222.00 215.34 220.46 220.38 48,700
Feb 7, 2024 212.78 215.06 210.73 214.35 214.27 87,400
Feb 6, 2024 212.38 212.90 208.57 210.50 210.42 59,000
Feb 5, 2024 211.17 213.71 209.16 212.35 212.27 65,300
Feb 2, 2024 209.32 211.09 208.34 210.68 210.60 72,400
Feb 1, 2024 210.80 211.33 207.75 210.48 210.40 70,200
Jan 31, 2024 212.34 216.04 210.56 210.62 210.54 48,800
Jan 30, 2024 219.33 219.37 214.44 214.88 214.80 63,800
Jan 29, 2024 217.33 220.38 214.99 220.29 220.21 122,200
Jan 26, 2024 219.68 220.56 216.46 216.67 216.59 53,500
Jan 25, 2024 228.69 228.69 222.00 222.68 222.60 61,700
Jan 24, 2024 228.59 228.59 224.36 224.99 224.91 43,600
Jan 23, 2024 225.98 227.45 225.00 226.80 226.72 31,800
Jan 22, 2024 223.19 225.60 222.54 224.68 224.60 36,000
Jan 19, 2024 216.98 221.21 215.55 220.95 220.87 119,600
Jan 18, 2024 212.57 214.32 210.84 214.29 214.21 49,900
Jan 17, 2024 208.12 208.86 204.82 207.92 207.85 54,100
Jan 16, 2024 209.42 212.22 207.38 210.35 210.27 44,200
Jan 12, 2024 212.95 214.43 209.62 210.12 210.04 24,500
Jan 11, 2024 213.09 214.66 209.05 212.03 211.95 29,900
Jan 10, 2024 214.76 215.25 209.81 213.17 213.09 92,000
Jan 9, 2024 212.40 216.54 211.70 214.62 214.54 51,300
Jan 8, 2024 209.15 215.54 209.15 214.99 214.91 77,100
Jan 5, 2024 207.72 210.87 207.26 208.40 208.33 48,600
Jan 4, 2024 207.09 210.00 206.07 207.87 207.80 48,100
Jan 3, 2024 214.15 214.43 210.91 211.53 211.45 39,800
Jan 2, 2024 221.94 221.94 216.44 218.17 218.09 62,300
Dec 29, 2023 228.21 228.27 224.63 224.79 224.71 22,300
Dec 28, 2023 229.17 229.71 227.84 228.27 228.19 42,000
Dec 27, 2023 230.12 230.12 227.68 229.06 228.98 25,600
Dec 26, 2023 226.40 230.41 226.40 229.29 229.21 59,400
Dec 22, 2023 225.23 226.90 224.42 225.64 225.56 29,900
Dec 21, 2023 222.33 224.70 221.59 224.40 224.32 49,900
Dec 20, 2023 223.07 224.74 217.29 217.30 217.22 97,000
Dec 19, 2023 224.13 226.11 223.30 224.66 224.58 34,800
Dec 18, 2023 0.19 Dividend
Dec 18, 2023 223.76 224.14 221.00 223.30 223.22 46,800
Dec 15, 2023 224.74 226.88 223.28 224.25 223.98 117,600
Dec 14, 2023 217.89 224.28 217.89 223.98 223.71 88,200
Dec 13, 2023 210.22 215.57 208.35 215.12 214.86 38,300
Dec 12, 2023 209.83 210.23 208.59 210.07 209.81 78,700
Dec 11, 2023 206.86 211.28 206.86 210.52 210.26 49,300
Dec 8, 2023 202.25 206.76 202.25 205.78 205.53 37,600
Dec 7, 2023 199.70 203.40 198.85 202.82 202.57 58,100
Dec 6, 2023 201.05 202.37 197.67 197.81 197.57 82,400
Dec 5, 2023 199.74 199.80 197.24 198.74 198.50 35,000
Dec 4, 2023 200.22 201.53 198.00 201.46 201.22 57,500
Dec 1, 2023 198.38 202.16 196.70 201.98 201.73 46,000
Nov 30, 2023 201.81 201.81 197.71 199.36 199.12 51,200
Nov 29, 2023 200.64 204.31 200.44 200.72 200.48 67,400
Nov 28, 2023 197.40 198.70 196.00 197.86 197.62 53,800
Nov 27, 2023 197.87 200.04 197.00 198.60 198.36 31,400
Nov 24, 2023 197.93 199.17 197.93 198.84 198.60 12,300
Nov 22, 2023 199.07 201.20 198.00 198.37 198.13 32,400
Nov 21, 2023 199.83 199.84 196.20 197.10 196.86 39,100
Nov 20, 2023 197.99 202.28 197.99 201.80 201.55 66,000
Nov 17, 2023 197.30 198.29 196.14 198.01 197.77 48,900
Nov 16, 2023 195.94 196.87 194.42 196.04 195.80 38,500
Nov 15, 2023 195.68 199.69 194.90 197.23 196.99 69,100
Nov 14, 2023 189.70 194.35 189.70 194.17 193.93 61,400
Nov 13, 2023 183.57 184.26 181.61 183.93 183.71 33,400
Nov 10, 2023 180.35 185.80 179.27 185.10 184.88 48,000
Nov 9, 2023 181.59 182.73 176.84 177.01 176.79 68,100
Nov 8, 2023 181.06 181.94 179.35 180.36 180.14 39,200
Nov 7, 2023 179.80 182.60 179.80 181.15 180.93 27,800
Nov 6, 2023 181.96 182.38 178.91 180.54 180.32 42,600
Nov 3, 2023 177.83 182.91 177.71 181.89 181.67 39,900
Nov 2, 2023 174.43 176.33 171.68 175.78 175.57 97,600
Nov 1, 2023 169.44 170.44 166.94 170.35 170.14 60,000
Oct 31, 2023 166.97 170.11 165.01 169.80 169.59 58,700
Oct 30, 2023 170.15 170.46 165.00 166.78 166.58 71,100
Oct 27, 2023 172.72 173.26 170.54 171.23 171.02 64,100
Oct 26, 2023 171.93 173.97 170.00 170.76 170.55 120,500
Oct 25, 2023 176.26 176.85 170.66 171.16 170.95 69,100
Oct 24, 2023 177.84 179.39 176.36 178.69 178.47 52,100
Oct 23, 2023 177.55 179.53 175.90 176.35 176.14 41,300
Oct 20, 2023 181.75 182.64 178.76 178.98 178.76 80,000
Oct 19, 2023 186.93 187.40 181.28 181.96 181.74 77,000
Oct 18, 2023 187.66 188.25 185.62 186.17 185.94 95,400
Oct 17, 2023 187.73 192.43 186.27 190.65 190.42 74,800
Oct 16, 2023 187.80 191.59 187.80 191.15 190.92 29,300
Oct 13, 2023 194.64 194.64 186.79 187.03 186.80 40,300
Oct 12, 2023 197.50 198.14 193.74 195.27 195.03 25,600
Oct 11, 2023 197.42 198.26 195.12 197.15 196.91 25,500
Oct 10, 2023 193.53 198.24 193.12 196.59 196.35 53,900
Oct 9, 2023 192.89 193.63 190.79 193.12 192.89 50,000
Oct 6, 2023 188.89 195.44 188.79 194.72 194.48 40,600
Oct 5, 2023 192.30 193.11 189.12 190.28 190.05 33,300
Oct 4, 2023 191.46 193.30 190.15 192.56 192.33 26,900
Oct 3, 2023 193.80 196.25 190.02 190.85 190.62 42,700
Oct 2, 2023 195.73 197.93 193.71 195.83 195.59 122,000
Sep 29, 2023 197.93 198.52 195.00 196.01 195.77 63,700
Sep 28, 2023 191.35 197.25 190.99 195.15 194.91 71,700
Sep 27, 2023 192.05 192.49 189.28 191.88 191.65 54,900
Sep 26, 2023 192.18 192.38 189.69 190.05 189.82 48,800
Sep 25, 2023 191.15 194.34 190.76 193.77 193.53 104,400
Sep 22, 2023 192.38 193.80 191.93 192.61 192.38 25,400
Sep 21, 2023 192.20 192.88 190.29 190.30 190.07 49,600
Sep 20, 2023 198.65 198.97 194.41 194.51 194.27 45,300
Sep 19, 2023 198.72 199.28 196.06 197.51 197.27 141,700
Sep 18, 2023 0.14 Dividend
Sep 18, 2023 198.24 200.79 198.00 199.01 198.77 80,700
Sep 15, 2023 202.96 203.19 198.97 199.57 199.19 45,700
Sep 14, 2023 202.90 204.67 200.94 204.25 203.86 32,000
Sep 13, 2023 200.43 202.42 199.73 200.39 200.01 29,600
Sep 12, 2023 200.19 203.59 200.19 200.58 200.19 73,900
Sep 11, 2023 205.66 206.21 200.48 202.03 201.64 37,900
Sep 8, 2023 204.45 204.92 202.37 203.11 202.72 29,200
Sep 7, 2023 206.42 206.62 202.56 204.68 204.29 39,400
Sep 6, 2023 212.45 213.98 209.03 210.85 210.44 65,500
Sep 5, 2023 212.80 214.13 210.83 212.42 212.01 69,200
Sep 1, 2023 214.25 215.32 212.66 214.26 213.85 41,000
Aug 31, 2023 210.83 214.00 210.83 213.13 212.72 48,900
Aug 30, 2023 209.44 212.20 207.63 210.75 210.35 48,000
Aug 29, 2023 204.53 211.66 204.53 211.09 210.68 57,700
Aug 28, 2023 205.29 206.71 204.21 205.74 205.34 37,100
Aug 25, 2023 202.14 204.20 199.11 203.09 202.70 39,600
Aug 24, 2023 212.48 212.66 201.68 201.96 201.57 68,000
Aug 23, 2023 203.32 210.51 203.00 209.51 209.11 66,100
Aug 22, 2023 207.44 208.13 203.51 204.64 204.25 33,900
Aug 21, 2023 201.50 205.61 201.32 205.23 204.84 62,700
Aug 18, 2023 198.15 201.75 197.87 200.75 200.36 65,100
Aug 17, 2023 203.66 203.66 200.15 200.36 199.98 62,900
Aug 16, 2023 207.50 208.58 203.76 203.81 203.42 41,500
Aug 15, 2023 211.10 211.10 208.07 208.17 207.77 41,400
Aug 14, 2023 206.49 212.16 205.64 212.08 211.67 52,000
Aug 11, 2023 208.73 209.29 206.81 207.49 207.09 45,900
Aug 10, 2023 214.31 216.40 209.93 211.11 210.70 95,400
Aug 9, 2023 216.26 216.26 211.19 212.65 212.24 57,000
Aug 8, 2023 216.88 216.88 213.33 216.28 215.86 45,100
Aug 7, 2023 219.86 220.62 217.82 220.21 219.79 28,500
Aug 4, 2023 217.68 222.08 215.65 218.82 218.40 47,900
Aug 3, 2023 215.72 219.69 215.01 218.81 218.39 41,600
Aug 2, 2023 224.02 224.19 216.83 218.06 217.64 78,800
Aug 1, 2023 226.15 227.51 223.33 227.03 226.59 54,900
Jul 31, 2023 227.79 229.46 227.79 229.00 228.56 105,500
Jul 28, 2023 226.70 226.85 224.44 226.52 226.08 55,600
Jul 27, 2023 225.34 226.64 220.85 221.95 221.52 126,200
Jul 26, 2023 221.94 223.85 219.21 221.79 221.36 88,200
Jul 25, 2023 223.32 227.20 223.32 226.02 225.59 45,600
Jul 24, 2023 223.05 224.65 221.36 221.86 221.43 106,200
Jul 21, 2023 223.66 224.95 221.77 222.90 222.47 59,300
Jul 20, 2023 226.44 227.08 220.17 221.13 220.71 84,500
Jul 19, 2023 232.69 233.01 229.03 229.50 229.06 56,200
Jul 18, 2023 231.02 232.57 229.20 231.97 231.52 58,500
Jul 17, 2023 226.23 232.78 225.04 231.61 231.17 72,000
Jul 14, 2023 231.68 231.68 224.84 225.73 225.30 78,900
Jul 13, 2023 228.87 232.13 227.97 231.80 231.35 38,000
Jul 12, 2023 225.03 227.29 224.73 226.65 226.21 57,100
Jul 11, 2023 222.20 222.29 218.75 222.21 221.78 52,700
Jul 10, 2023 216.69 221.57 216.69 221.40 220.97 58,500
Jul 7, 2023 215.40 219.26 215.12 216.16 215.74 50,700
Jul 6, 2023 213.74 215.00 211.75 214.24 213.83 53,900
Jul 5, 2023 222.19 222.88 217.48 217.48 217.06 60,500
Jul 3, 2023 222.30 223.94 220.00 222.85 222.42 23,800
Jun 30, 2023 220.16 222.19 219.42 221.29 220.86 55,100
Jun 29, 2023 216.25 217.66 214.86 217.57 217.15 66,000
Jun 28, 2023 213.07 216.56 212.64 215.00 214.59 84,000
Jun 27, 2023 209.02 216.67 208.36 216.56 216.14 78,100
Jun 26, 2023 208.86 212.42 208.59 208.78 208.38 51,500
Jun 23, 2023 208.95 209.70 207.19 207.60 207.20 51,100
Jun 22, 2023 210.00 213.23 209.07 212.72 212.31 56,800
Jun 21, 2023 214.30 215.18 210.64 211.45 211.04 84,200
Jun 20, 2023 0.15 Dividend
Jun 20, 2023 216.43 218.01 213.98 215.54 215.13 104,400
Jun 16, 2023 221.07 221.40 216.84 217.63 217.06 122,500
Jun 15, 2023 218.91 220.34 217.94 218.96 218.39 87,500
Jun 14, 2023 220.17 221.59 217.93 221.45 220.87 87,600
Jun 13, 2023 220.95 221.97 218.49 220.48 219.90 133,900
Jun 12, 2023 212.29 217.48 212.29 216.78 216.21 152,300
Jun 9, 2023 212.34 214.26 209.51 210.34 209.79 234,300
Jun 8, 2023 211.00 211.11 208.85 210.78 210.23 91,300
Jun 7, 2023 208.49 212.98 208.49 209.37 208.82 94,600
Jun 6, 2023 203.50 208.81 203.02 207.12 206.58 85,700
Jun 5, 2023 207.36 207.36 203.00 204.22 203.69 62,700
Jun 2, 2023 211.30 211.30 206.08 208.67 208.12 81,500
Jun 1, 2023 205.72 210.93 204.30 208.93 208.38 329,800
May 31, 2023 204.81 207.17 202.23 203.74 203.21 101,700
May 30, 2023 215.63 216.14 207.64 208.81 208.26 232,500
May 26, 2023 199.01 210.89 199.01 209.76 209.21 161,000
May 25, 2023 194.08 196.99 191.59 196.29 195.78 156,300
May 24, 2023 188.17 189.61 185.50 187.78 187.29 77,000
May 23, 2023 193.77 195.55 192.22 192.66 192.16 44,700
May 22, 2023 191.39 195.82 190.94 195.23 194.72 36,500
May 19, 2023 193.43 193.44 191.51 193.01 192.50 112,100
May 18, 2023 189.11 193.49 188.50 193.14 192.63 90,300
May 17, 2023 183.70 188.54 182.47 187.76 187.27 48,300
May 16, 2023 181.18 184.00 181.18 182.46 181.98 46,100
May 15, 2023 177.67 182.37 177.60 182.37 181.89 115,900
May 12, 2023 177.60 179.08 175.83 177.67 177.20 77,700
May 11, 2023 177.68 177.68 174.23 176.46 176.00 48,000
May 10, 2023 178.02 179.02 176.60 178.09 177.62 89,600
May 9, 2023 175.67 176.22 174.87 175.70 175.24 66,800
May 8, 2023 177.95 178.98 176.13 178.75 178.28 65,000
May 5, 2023 174.60 178.63 173.60 178.12 177.65 239,900
May 4, 2023 175.92 175.92 173.53 174.52 174.06 83,100
May 3, 2023 179.05 181.11 177.66 178.04 177.57 147,800
May 2, 2023 180.26 182.04 178.14 179.47 179.00 224,400
May 1, 2023 178.67 180.97 178.67 180.15 179.68 372,700
Apr 28, 2023 176.44 178.39 175.38 178.25 177.78 467,100
Apr 27, 2023 179.77 179.77 172.89 176.51 176.05 161,800

Related Tickers