SPDR® S&P Semiconductor ETF (XSD)
230.92
+0.11
(+0.05%)
USD |
NYSEARCA |
Nov 20, 16:00
230.90
-0.02
(-0.01%)
After-Hours: 05:24
XSD Price: 230.92 for Nov. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 229.69 | 230.97 | 227.51 | 230.92 | 69267.00 |
| Nov 19, 2024 | 227.04 | 231.32 | 226.16 | 230.81 | 19769.00 |
| Nov 18, 2024 | 228.53 | 229.00 | 225.74 | 228.59 | 25736.00 |
| Nov 15, 2024 | 229.49 | 230.62 | 224.64 | 225.16 | 35139.00 |
| Nov 14, 2024 | 237.08 | 237.08 | 232.03 | 232.72 | 33899.00 |
| Nov 13, 2024 | 239.49 | 239.49 | 234.29 | 234.59 | 28975.00 |
| Nov 12, 2024 | 242.87 | 244.09 | 237.75 | 239.83 | 41389.00 |
| Nov 11, 2024 | 249.07 | 251.51 | 241.50 | 244.57 | 49303.00 |
| Nov 08, 2024 | 248.88 | 251.78 | 248.65 | 251.56 | 32071.00 |
| Nov 07, 2024 | 249.04 | 250.72 | 248.70 | 249.61 | 42535.00 |
| Nov 06, 2024 | 243.72 | 247.52 | 241.36 | 246.83 | 107421.0 |
| Nov 05, 2024 | 231.98 | 236.96 | 231.98 | 236.91 | 38448.00 |
| Nov 04, 2024 | 233.55 | 237.28 | 232.40 | 233.24 | 40601.00 |
| Nov 01, 2024 | 232.10 | 236.37 | 231.60 | 234.42 | 31648.00 |
| Oct 31, 2024 | 239.74 | 239.74 | 228.45 | 229.49 | 74806.00 |
| Oct 30, 2024 | 245.25 | 247.75 | 241.75 | 241.75 | 47948.00 |
| Oct 29, 2024 | 246.19 | 253.16 | 246.19 | 252.50 | 29641.00 |
| Oct 28, 2024 | 244.05 | 248.00 | 244.05 | 246.83 | 89851.00 |
| Oct 25, 2024 | 243.20 | 247.61 | 242.60 | 243.91 | 20316.00 |
| Oct 24, 2024 | 242.12 | 242.27 | 239.02 | 241.21 | 16534.00 |
| Oct 23, 2024 | 241.96 | 243.75 | 236.31 | 240.05 | 29869.00 |
| Oct 22, 2024 | 240.73 | 243.08 | 239.76 | 242.25 | 20783.00 |
| Oct 21, 2024 | 241.71 | 242.39 | 238.13 | 242.23 | 61437.00 |
| Oct 18, 2024 | 245.94 | 246.27 | 241.90 | 243.04 | 24789.00 |
| Oct 17, 2024 | 247.90 | 248.13 | 243.06 | 243.06 | 83639.00 |
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
273.98
Maximum
Jul 16 2024
182.46
Average
188.91
Median