MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XSD — State Street SPDR S&P Semiconductor ETF
NYSE ArcaState Street SPDR S&P Semiconductor ETF
$528.18
-20.20(-3.68%)
- O
- 540.17
- H
- 541.89
- L
- 520.69
- V
- 236.57K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$528.18
Period Return+171.42%
Period High$658.14
Period Low$185.43
Avg Daily Volume73.1K
Total Trading Days365
XSD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $540.17 | $541.89 | $520.69 | $528.18 | $-20.20 | -3.68% | 236,574 | $530.31 | $520.69 $541.89 |
| Oct 7, 2026 | $547.40 | $552.43 | $544.87 | $548.38 | $-10.04 | -1.80% | 97,231 | $547.30 | $544.87 $552.43 |
| Oct 6, 2026 | $559.47 | $562.19 | $556.54 | $558.42 | +$6.00 | +1.09% | 54,933 | $559.20 | $556.54 $562.19 |
| Oct 5, 2026 | $554.55 | $555.19 | $545.71 | $552.42 | $-2.79 | -0.50% | 97,550 | $551.29 | $545.71 $555.19 |
| Oct 2, 2026 | $550.55 | $560.71 | $550.00 | $555.21 | +$19.22 | +3.59% | 130,832 | $556.25 | $550.00 $560.71 |
| Oct 1, 2026 | $531.12 | $539.71 | $525.76 | $535.99 | +$6.37 | +1.20% | 110,236 | $533.95 | $525.76 $539.71 |
| Sep 30, 2026 | $531.65 | $534.51 | $525.74 | $529.62 | $-0.38 | -0.07% | 62,639 | $529.48 | $525.74 $534.51 |
| Sep 29, 2026 | $536.39 | $537.55 | $528.65 | $530.00 | +$2.33 | +0.44% | 121,754 | $532.87 | $528.65 $537.55 |
| Sep 28, 2026 | $536.98 | $538.38 | $520.61 | $527.67 | $-13.07 | -2.42% | 166,440 | $528.61 | $520.61 $538.38 |
| Sep 25, 2026 | $531.85 | $545.15 | $530.95 | $540.74 | +$14.04 | +2.67% | 110,404 | $540.77 | $530.95 $545.15 |
| Sep 24, 2026 | $518.68 | $527.19 | $515.99 | $526.70 | $-0.74 | -0.14% | 116,848 | $521.09 | $515.99 $527.19 |
| Sep 23, 2026 | $535.24 | $535.85 | $521.05 | $527.44 | $-7.01 | -1.31% | 158,062 | $526.51 | $521.05 $535.85 |
| Sep 22, 2026 | $521.34 | $535.06 | $520.95 | $534.45 | +$9.89 | +1.89% | 143,378 | $530.76 | $520.95 $535.06 |
| Sep 21, 2026 | $517.16 | $527.06 | $513.32 | $524.56 | +$17.90 | +3.53% | 85,095 | $522.67 | $513.32 $527.06 |
| Sep 18, 2026 | $503.78 | $506.96 | $498.70 | $506.66 | +$7.39 | +1.48% | 71,377 | $501.46 | $498.70 $506.96 |
| Sep 17, 2026 | $493.97 | $501.76 | $492.17 | $499.27 | +$19.47 | +4.06% | 91,622 | $498.17 | $492.17 $501.76 |
| Sep 16, 2026 | $487.26 | $489.15 | $474.00 | $479.80 | $-0.69 | -0.14% | 109,121 | $483.83 | $474.00 $489.15 |
| Sep 15, 2026 | $478.93 | $485.00 | $475.90 | $480.49 | +$5.87 | +1.24% | 500,925 | $480.40 | $475.90 $485.00 |
| Sep 14, 2026 | $482.03 | $486.13 | $473.82 | $474.62 | $-30.95 | -6.12% | 144,754 | $480.28 | $473.82 $486.13 |
| Sep 11, 2026 | $498.01 | $509.92 | $496.93 | $505.57 | +$15.10 | +3.08% | 74,944 | $506.29 | $496.93 $509.92 |
| Sep 10, 2026 | $483.83 | $494.98 | $480.76 | $490.47 | $-5.18 | -1.05% | 91,400 | $490.86 | $480.76 $494.98 |
| Sep 9, 2026 | $492.41 | $503.80 | $492.41 | $495.65 | $-0.33 | -0.07% | 45,217 | $497.09 | $492.41 $503.80 |
| Sep 8, 2026 | $499.80 | $503.69 | $494.56 | $495.98 | +$4.53 | +0.92% | 149,734 | $499.56 | $494.56 $503.69 |
| Sep 4, 2026 | $482.18 | $491.63 | $481.74 | $491.45 | +$12.93 | +2.70% | 48,043 | $489.22 | $481.74 $491.63 |
| Sep 3, 2026 | $474.00 | $479.29 | $466.34 | $478.52 | +$1.42 | +0.30% | 79,823 | $476.30 | $466.34 $479.29 |
| Sep 2, 2026 | $470.97 | $477.54 | $466.83 | $477.10 | +$4.17 | +0.88% | 90,376 | $475.07 | $466.83 $477.54 |
| Sep 1, 2026 | $473.94 | $475.38 | $467.05 | $472.93 | $-12.21 | -2.52% | 158,556 | $471.86 | $467.05 $475.38 |
| Aug 31, 2026 | $483.02 | $486.11 | $480.36 | $485.14 | +$3.30 | +0.68% | 98,718 | $482.68 | $480.36 $486.11 |
| Aug 28, 2026 | $496.98 | $496.98 | $479.57 | $481.84 | $-18.42 | -3.68% | 96,797 | $483.99 | $479.57 $496.98 |
| Aug 27, 2026 | $503.11 | $503.80 | $494.04 | $500.26 | +$9.55 | +1.95% | 77,586 | $498.67 | $494.04 $503.80 |