Get the Stockscreener App
393.28
1.08%
4.22
After Hours:
396.20
2.92
+0.74%
State Street Spdr S P Semiconductor Etf Stock (XSD) Price History
The historical daily chart and data for State Street Spdr S P Semiconductor Etf stock (XSD), show that the latest closing stock price as of April 15, 2026, is $393.28.
- State Street Spdr S P Semiconductor Etf all-time high stock price is $389.36, occurred on April 14, 2026.
- The lowest State Street Spdr S P Semiconductor Etf stock price recorded was $30.55 on October 15, 2014. Since then, State Street Spdr S P Semiconductor Etf's stock price has risen over 1,187% to $393.28 now.
- The 52-week high stock price for XSD is $389.36, representing a -1.00% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for XSD is $166.59, indicating a -57.64% decrease from the current share price, occurred on April 21, 2025.
- The closing price of State Street Spdr S P Semiconductor Etf (XSD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $393.5 | $386.7 | $6.87 | 30,720.0 | +1.08% |
| Apr 14, 2026 | $389.4 | $383.2 | $6.15 | 63,572.0 | +2.16% |
| Apr 13, 2026 | $381.2 | $370.2 | $11.00 | 53,755.0 | +2.69% |
| Apr 10, 2026 | $374.0 | $367.9 | $6.10 | 51,585.0 | +1.81% |
| Apr 09, 2026 | $365.0 | $359.4 | $5.61 | 18,459.0 | +1.37% |
| Apr 08, 2026 | $361.7 | $352.6 | $9.14 | 45,256.0 | +5.42% |
| Apr 07, 2026 | $341.1 | $333.7 | $7.41 | 15,239.0 | +0.24% |
| Apr 06, 2026 | $341.8 | $337.0 | $4.81 | 24,137.0 | +1.03% |
| Apr 02, 2026 | $336.9 | $319.5 | $17.42 | 20,093.0 | +1.33% |
| Apr 01, 2026 | $337.0 | $330.5 | $6.49 | 21,104.0 | +1.86% |
| Mar 31, 2026 | $326.7 | $312.2 | $14.51 | 52,955.0 | +6.56% |
| Mar 30, 2026 | $323.1 | $303.4 | $19.63 | 88,709.0 | -4.10% |
| Mar 27, 2026 | $326.8 | $318.1 | $8.79 | 36,733.0 | -2.80% |
| Mar 26, 2026 | $337.3 | $327.9 | $9.37 | 49,234.0 | -3.49% |
| Mar 25, 2026 | $343.9 | $338.1 | $5.73 | 35,766.0 | +1.60% |
| Mar 24, 2026 | $337.4 | $326.0 | $11.39 | 43,694.0 | +1.68% |
| Mar 23, 2026 | $335.0 | $327.2 | $7.81 | 24,444.0 | +2.09% |
| Mar 20, 2026 | $331.9 | $319.7 | $12.15 | 22,824.0 | -2.63% |
| Mar 19, 2026 | $334.3 | $319.9 | $14.33 | 23,805.0 | +0.78% |
| Mar 18, 2026 | $333.9 | $328.8 | $5.18 | 19,775.0 | -1.10% |
| Mar 17, 2026 | $337.4 | $331.3 | $6.04 | 46,830.0 | -0.37% |
State Street Spdr S P Semiconductor Etf Stock (XSD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Semiconductor 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 State Street Spdr S P Semiconductor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Semiconductor Etf Stock (XSD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $393.5 | $319.5 | $74.06 | 374,640.0 | +20.59% |
| Mar, 2026 | $356.0 | $303.4 | $52.53 | 909,837.0 | -7.10% |
| Feb, 2026 | $373.9 | $338.0 | $35.88 | 712,620.0 | +1.25% |
| Jan, 2026 | $368.6 | $328.4 | $40.20 | 739,851.0 | +7.80% |
State Street Spdr S P Semiconductor Etf Stock (XSD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $347.5 | $313.4 | $34.15 | 674,921.0 | +1.19% |
| Nov, 2025 | $356.0 | $280.8 | $75.16 | 1,251,785.0 | -8.78% |
| Oct, 2025 | $358.9 | $315.4 | $43.42 | 1,530,266.0 | +10.39% |
| Sep, 2025 | $325.4 | $276.0 | $49.39 | 1,474,184.0 | +11.51% |
| Aug, 2025 | $294.9 | $254.8 | $40.11 | 1,077,642.0 | +7.85% |
| Jul, 2025 | $276.6 | $251.3 | $25.24 | 948,581.0 | +3.45% |
| Jun, 2025 | $259.1 | $220.7 | $38.36 | 1,161,792.0 | +16.00% |
| May, 2025 | $237.9 | $194.7 | $43.23 | 798,327.0 | +14.60% |
| Apr, 2025 | $207.5 | $156.8 | $50.75 | 1,269,999.0 | -3.89% |
| Mar, 2025 | $231.4 | $193.8 | $37.56 | 890,317.0 | -11.43% |
| Feb, 2025 | $256.7 | $220.0 | $36.67 | 675,655.0 | -8.87% |
| Jan, 2025 | $273.2 | $238.0 | $35.25 | 1,241,920.0 | +0.12% |
State Street Spdr S P Semiconductor Etf Stock (XSD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $266.2 | $242.6 | $23.57 | 745,360.0 | +1.01% |
| 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% |
0.45%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):