SPDR® S&P Semiconductor ETF (XSD)
226.11
+4.98
(+2.25%)
USD |
NYSEARCA |
May 03, 16:00
226.15
+0.04
(+0.02%)
After-Hours: 20:00
XSD Price: 226.11 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 226.54 | 228.42 | 225.04 | 226.11 | 24537.00 |
| May 02, 2024 | 219.87 | 221.91 | 215.02 | 221.13 | 22307.00 |
| May 01, 2024 | 220.83 | 225.19 | 216.84 | 217.32 | 106519.0 |
| Apr 30, 2024 | 226.79 | 229.54 | 224.50 | 224.50 | 17604.00 |
| Apr 29, 2024 | 225.46 | 229.03 | 224.22 | 228.64 | 25881.00 |
| Apr 26, 2024 | 220.40 | 225.72 | 220.40 | 224.69 | 56667.00 |
| Apr 25, 2024 | 214.50 | 221.62 | 214.50 | 220.63 | 29135.00 |
| Apr 24, 2024 | 215.52 | 218.04 | 213.62 | 215.54 | 65868.00 |
| Apr 23, 2024 | 207.43 | 212.24 | 207.43 | 210.70 | 27775.00 |
| Apr 22, 2024 | 205.09 | 208.03 | 203.02 | 206.62 | 25724.00 |
| Apr 19, 2024 | 208.58 | 209.31 | 202.56 | 203.59 | 61005.00 |
| Apr 18, 2024 | 213.58 | 214.29 | 210.00 | 210.17 | 33853.00 |
| Apr 17, 2024 | 219.95 | 220.73 | 214.32 | 214.44 | 38507.00 |
| Apr 16, 2024 | 218.37 | 220.06 | 216.55 | 219.22 | 47652.00 |
| Apr 15, 2024 | 225.59 | 225.59 | 217.90 | 218.68 | 30642.00 |
| Apr 12, 2024 | 227.27 | 228.04 | 222.43 | 223.16 | 28862.00 |
| Apr 11, 2024 | 228.10 | 231.40 | 225.57 | 231.40 | 27548.00 |
| Apr 10, 2024 | 228.74 | 229.41 | 225.03 | 226.10 | 34190.00 |
| Apr 09, 2024 | 233.02 | 235.38 | 232.52 | 235.38 | 21528.00 |
| Apr 08, 2024 | 229.79 | 232.88 | 229.46 | 230.36 | 35975.00 |
| Apr 05, 2024 | 227.08 | 229.44 | 225.71 | 228.39 | 15069.00 |
| Apr 04, 2024 | 234.11 | 236.13 | 226.54 | 227.21 | 21968.00 |
| Apr 03, 2024 | 226.21 | 231.10 | 226.00 | 230.82 | 59500.00 |
| Apr 02, 2024 | 229.95 | 229.95 | 227.68 | 228.70 | 26327.00 |
| Apr 01, 2024 | 233.04 | 237.51 | 233.04 | 233.86 | 36831.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
71.11
Minimum
Mar 16 2020
248.86
Maximum
Dec 08 2021
165.71
Average
179.65
Median
Jun 04 2021