Get the Stockscreener App
248.46
1.37%
3.36
After Hours:
248.38
-0.08
-0.03%
Spdr Semiconductors Etf Stock (XSD) Price History
The historical daily chart and data for Spdr Semiconductors Etf stock (XSD), show that the latest closing stock price as of December 20, 2024, is $248.46.
- Spdr Semiconductors Etf all-time high stock price is $273.98, occurred on July 16, 2024.
- The lowest Spdr Semiconductors Etf stock price recorded was $30.55 on October 15, 2014. Since then, Spdr Semiconductors Etf's stock price has risen over 713.16% to $248.46 now.
- The 52-week high stock price for XSD is $273.98, representing a 10.27% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for XSD is $199.09, indicating a -19.87% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Spdr Semiconductors Etf (XSD) stock in the beginning of 2023 was $248.35. The stock closed the year at $167.23, a loss of over -32.66% for the year.
The table below shows more information about XSD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $251.9 | $242.6 | $9.32 | 33,193.0 | +1.37% |
| Dec 19, 2024 | $249.9 | $244.2 | $5.73 | 34,909.0 | -1.09% |
| Dec 18, 2024 | $263.7 | $245.6 | $18.11 | 61,013.0 | -4.44% |
| Dec 17, 2024 | $263.3 | $258.3 | $4.96 | 32,099.0 | -2.21% |
| Dec 16, 2024 | $266.2 | $261.3 | $4.87 | 30,966.0 | +0.92% |
| Dec 13, 2024 | $264.1 | $259.2 | $4.89 | 18,785.0 | +2.04% |
| Dec 12, 2024 | $259.0 | $256.6 | $2.48 | 49,231.0 | -0.97% |
| Dec 11, 2024 | $261.6 | $255.1 | $6.56 | 73,522.0 | +2.77% |
| Dec 10, 2024 | $260.0 | $251.8 | $8.18 | 73,265.0 | -2.50% |
| Dec 09, 2024 | $262.7 | $257.7 | $5.01 | 60,162.0 | +0.68% |
| Dec 06, 2024 | $258.2 | $254.7 | $3.53 | 15,461.0 | +1.74% |
| Dec 05, 2024 | $259.0 | $253.0 | $6.04 | 20,183.0 | -2.12% |
| Dec 04, 2024 | $262.4 | $258.6 | $3.80 | 22,959.0 | +0.40% |
| Dec 03, 2024 | $258.8 | $254.2 | $4.65 | 56,826.0 | +2.03% |
| Dec 02, 2024 | $254.3 | $249.3 | $4.95 | 60,474.0 | +1.96% |
| Nov 29, 2024 | $250.0 | $245.0 | $5.02 | 14,894.0 | +1.88% |
| Nov 27, 2024 | $247.7 | $239.6 | $8.08 | 32,772.0 | -1.12% |
| Nov 26, 2024 | $252.5 | $244.6 | $7.93 | 48,295.0 | -1.12% |
| Nov 25, 2024 | $251.1 | $245.1 | $5.97 | 36,275.0 | +3.20% |
| Nov 22, 2024 | $241.3 | $237.8 | $3.41 | 16,870.0 | +1.53% |
Spdr Semiconductors Etf Stock (XSD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Semiconductors Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XSD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Semiconductors Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Semiconductors Etf Stock (XSD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $266.2 | $242.6 | $23.57 | 676,241.0 | +0.26% |
| Nov, 2024 | $252.5 | $224.6 | $27.90 | 784,176.0 | +7.99% |
| Oct, 2024 | $253.2 | $228.4 | $24.71 | 874,434.0 | -4.48% |
| Sep, 2024 | $245.8 | $210.6 | $35.21 | 1,222,727.0 | +0.02% |
| Aug, 2024 | $242.1 | $199.1 | $43.00 | 2,288,575.0 | -0.91% |
| Jul, 2024 | $274.0 | $231.8 | $42.19 | 1,624,785.0 | -2.04% |
| Jun, 2024 | $258.1 | $234.1 | $24.06 | 690,813.0 | +0.67% |
| May, 2024 | $250.8 | $215.0 | $35.75 | 733,682.0 | +9.50% |
| Apr, 2024 | $237.5 | $202.6 | $34.95 | 761,085.0 | -3.27% |
| Mar, 2024 | $241.7 | $214.9 | $26.83 | 994,549.0 | +3.79% |
| Feb, 2024 | $229.4 | $207.8 | $21.69 | 1,049,102.0 | +6.18% |
| Jan, 2024 | $228.7 | $204.8 | $23.87 | 1,200,564.0 | -6.30% |
Spdr Semiconductors Etf Stock (XSD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $230.4 | $196.7 | $33.71 | 1,095,635.0 | +12.76% |
| Nov, 2023 | $204.3 | $166.9 | $37.37 | 1,027,568.0 | +17.41% |
| Oct, 2023 | $198.3 | $165.0 | $33.26 | 1,294,993.0 | -13.37% |
| Sep, 2023 | $215.3 | $189.3 | $26.04 | 1,148,903.0 | -8.03% |
| Aug, 2023 | $227.5 | $197.9 | $29.64 | 1,218,251.0 | -6.93% |
| Jul, 2023 | $233.0 | $211.7 | $21.26 | 1,327,130.0 | +3.48% |
| Jun, 2023 | $222.2 | $203.0 | $19.19 | 2,163,000.0 | +8.61% |
| May, 2023 | $215.3 | $173.5 | $41.78 | 2,591,155.0 | +14.30% |
| Apr, 2023 | $208.1 | $172.9 | $35.20 | 2,753,924.0 | -14.56% |
| Mar, 2023 | $208.8 | $189.2 | $19.58 | 2,010,857.0 | +5.19% |
| Feb, 2023 | $212.5 | $191.7 | $20.83 | 1,616,743.0 | +1.13% |
| Jan, 2023 | $198.8 | $163.9 | $34.86 | 1,437,243.0 | +17.27% |
Spdr Semiconductors Etf Stock (XSD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $191.0 | $161.0 | $29.99 | 1,122,129.0 | -10.03% |
| Nov, 2022 | $186.9 | $151.2 | $35.75 | 1,239,245.0 | +18.48% |
| Oct, 2022 | $168.2 | $138.7 | $29.53 | 1,414,502.0 | +3.12% |
| Sep, 2022 | $174.8 | $152.0 | $22.76 | 1,148,707.0 | -11.05% |
| Aug, 2022 | $193.2 | $169.5 | $23.75 | 2,015,118.0 | -6.23% |
| Jul, 2022 | $182.9 | $141.3 | $41.62 | 1,489,019.0 | +20.22% |
| Jun, 2022 | $187.6 | $148.9 | $38.70 | 1,532,556.0 | -16.96% |
| May, 2022 | $187.7 | $156.6 | $31.14 | 2,417,048.0 | +6.25% |
| Apr, 2022 | $208.8 | $169.1 | $39.71 | 2,665,728.0 | -17.11% |
| Mar, 2022 | $220.3 | $180.0 | $40.35 | 2,550,912.0 | +0.43% |
| Feb, 2022 | $215.3 | $185.0 | $30.26 | 2,546,197.0 | +0.99% |
| Jan, 2022 | $250.8 | $181.6 | $69.21 | 2,467,744.0 | -15.88% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):