Get the Stockscreener App
347.77
1.28%
-4.50
Pre-market:
339.14
-8.63
-2.48%
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 November 03, 2025, is $347.77.
- State Street Spdr S P Semiconductor Etf all-time high stock price is $358.86, occurred on October 29, 2025.
- 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 1,038% to $347.77 now.
- The 52-week high stock price for XSD is $358.86, representing a 3.19% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for XSD is $156.78, indicating a -54.92% decrease from the current share price, occurred on April 08, 2025.
- The closing price of State Street Spdr S P Semiconductor Etf (XSD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $356.0 | $346.4 | $9.55 | 58,388.0 | -1.28% |
| Oct 31, 2025 | $355.6 | $348.8 | $6.85 | 34,208.0 | +1.15% |
| Oct 30, 2025 | $353.0 | $347.3 | $5.69 | 25,464.0 | -1.49% |
| Oct 29, 2025 | $358.9 | $350.5 | $8.37 | 48,380.0 | +0.90% |
| Oct 28, 2025 | $357.0 | $350.4 | $6.57 | 32,747.0 | -0.91% |
| Oct 27, 2025 | $355.9 | $351.1 | $4.78 | 60,423.0 | +2.42% |
| Oct 24, 2025 | $352.5 | $345.3 | $7.24 | 92,947.0 | +0.41% |
| Oct 23, 2025 | $345.0 | $333.6 | $11.40 | 50,561.0 | +3.68% |
| Oct 22, 2025 | $340.6 | $325.0 | $15.56 | 53,291.0 | -3.76% |
| Oct 21, 2025 | $348.7 | $343.5 | $5.25 | 44,847.0 | -1.65% |
| Oct 20, 2025 | $354.5 | $346.2 | $8.28 | 58,332.0 | +2.11% |
| Oct 17, 2025 | $346.4 | $338.6 | $7.75 | 35,595.0 | -1.32% |
| Oct 16, 2025 | $353.2 | $343.6 | $9.62 | 77,327.0 | -0.56% |
| Oct 15, 2025 | $350.0 | $340.0 | $10.00 | 67,988.0 | +3.03% |
| Oct 14, 2025 | $346.5 | $330.2 | $16.34 | 84,677.0 | +0.15% |
| Oct 13, 2025 | $339.6 | $326.5 | $13.13 | 121,937.0 | +7.39% |
| Oct 10, 2025 | $341.4 | $315.4 | $26.01 | 99,890.0 | -6.92% |
| Oct 09, 2025 | $339.1 | $334.1 | $5.01 | 29,246.0 | -0.03% |
| Oct 08, 2025 | $339.4 | $330.5 | $8.90 | 49,593.0 | +2.72% |
| Oct 07, 2025 | $342.0 | $328.8 | $13.13 | 130,569.0 | -1.96% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $356.0 | $346.4 | $9.55 | 116,776.0 | -1.28% |
| 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% |
State Street Spdr S P Semiconductor 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% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):