Get the Stockscreener App
344.84
1.99%
-7.01
After Hours:
346.65
1.81
+0.52%
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 January 07, 2026, is $344.84.
- 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 1,029% to $344.84 now.
- The 52-week high stock price for XSD is $358.86, representing a 4.07% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for XSD is $156.78, indicating a -54.54% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $348.9 | $341.6 | $7.34 | 28,791.0 | -1.99% |
| Jan 06, 2026 | $353.0 | $341.8 | $11.25 | 72,768.0 | +4.01% |
| Jan 05, 2026 | $343.4 | $335.9 | $7.54 | 37,513.0 | +0.87% |
| Jan 02, 2026 | $336.6 | $328.4 | $8.21 | 33,735.0 | +4.28% |
| Dec 31, 2025 | $325.7 | $321.4 | $4.27 | 17,233.0 | -1.10% |
| Dec 30, 2025 | $328.3 | $325.2 | $3.14 | 25,190.0 | -0.17% |
| Dec 29, 2025 | $328.1 | $323.5 | $4.61 | 40,371.0 | -0.73% |
| Dec 26, 2025 | $331.5 | $327.2 | $4.29 | 14,636.0 | -0.64% |
| Dec 24, 2025 | $330.8 | $329.0 | $1.78 | 9,258.0 | +0.02% |
| Dec 23, 2025 | $332.2 | $327.7 | $4.52 | 16,672.0 | -0.70% |
| Dec 22, 2025 | $334.7 | $331.0 | $3.62 | 31,567.0 | +1.63% |
| Dec 19, 2025 | $328.2 | $321.3 | $6.91 | 35,212.0 | +2.54% |
| Dec 18, 2025 | $326.1 | $318.8 | $7.34 | 14,823.0 | +1.69% |
| Dec 17, 2025 | $326.8 | $313.4 | $13.40 | 44,314.0 | -2.81% |
| Dec 16, 2025 | $326.4 | $320.0 | $6.36 | 27,492.0 | -0.52% |
| Dec 15, 2025 | $332.0 | $324.0 | $8.00 | 32,095.0 | -1.09% |
| Dec 12, 2025 | $341.8 | $326.7 | $15.14 | 30,923.0 | -4.82% |
| Dec 11, 2025 | $345.0 | $336.4 | $8.59 | 24,409.0 | -0.18% |
| Dec 10, 2025 | $347.5 | $340.8 | $6.66 | 34,381.0 | +0.68% |
| Dec 09, 2025 | $344.3 | $341.0 | $3.27 | 24,051.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $353.0 | $328.4 | $24.67 | 201,598.0 | +7.23% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):