Get the Stockscreener App
333.62
1.58%
-5.34
After Hours:
334.98
1.36
+0.41%
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 March 05, 2026, is $333.62.
- State Street Spdr S P Semiconductor Etf all-time high stock price is $373.88, occurred on February 12, 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 991.87% to $333.62 now.
- The 52-week high stock price for XSD is $373.88, representing a 12.07% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for XSD is $156.78, indicating a -53.01% 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 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $341.5 | $329.5 | $11.97 | 23,196.0 | -1.58% |
| Mar 04, 2026 | $344.0 | $338.1 | $5.89 | 37,382.0 | +0.16% |
| Mar 03, 2026 | $343.3 | $334.5 | $8.75 | 63,161.0 | -4.93% |
| Mar 02, 2026 | $356.0 | $341.2 | $14.74 | 63,300.0 | +1.40% |
| Feb 27, 2026 | $351.3 | $346.0 | $5.34 | 40,869.0 | -1.67% |
| Feb 26, 2026 | $363.4 | $352.2 | $11.20 | 28,573.0 | -1.76% |
| Feb 25, 2026 | $364.7 | $361.0 | $3.68 | 16,996.0 | +1.32% |
| Feb 24, 2026 | $363.3 | $356.1 | $7.26 | 24,282.0 | +1.53% |
| Feb 23, 2026 | $356.5 | $350.0 | $6.49 | 23,600.0 | -1.05% |
| Feb 20, 2026 | $360.1 | $352.0 | $8.08 | 13,109.0 | +0.62% |
| Feb 19, 2026 | $357.1 | $351.0 | $6.07 | 56,212.0 | -1.37% |
| Feb 18, 2026 | $364.3 | $357.0 | $7.31 | 18,413.0 | -0.10% |
| Feb 17, 2026 | $363.2 | $352.6 | $10.56 | 26,060.0 | -0.68% |
| Feb 13, 2026 | $365.1 | $353.0 | $12.03 | 70,272.0 | +0.87% |
| Feb 12, 2026 | $373.9 | $357.0 | $16.91 | 106,675.0 | -2.55% |
| Feb 11, 2026 | $372.0 | $361.7 | $10.26 | 25,512.0 | +2.31% |
| Feb 10, 2026 | $365.9 | $360.0 | $5.87 | 17,988.0 | -0.33% |
| Feb 09, 2026 | $363.6 | $356.3 | $7.22 | 25,402.0 | +0.80% |
| Feb 06, 2026 | $359.9 | $348.3 | $11.68 | 45,521.0 | +3.71% |
| Feb 05, 2026 | $349.3 | $338.0 | $11.31 | 30,650.0 | -0.15% |
| Feb 04, 2026 | $359.0 | $339.0 | $20.00 | 58,459.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $356.0 | $329.5 | $26.47 | 210,235.0 | -4.96% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):