Get the Stockscreener App
544.29
1.72%
9.21
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 August 14, 2026, is $544.29.
- State Street Spdr S P Semiconductor Etf all-time high stock price is $658.14, occurred on June 03, 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 1,681% to $544.29 now.
- The 52-week high stock price for XSD is $658.14, representing a 20.92% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for XSD is $267.00, indicating a -50.95% decrease from the current share price, occurred on August 20, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $544.3 | $533.4 | $10.92 | 75,539.0 | +1.72% |
| Aug 13, 2026 | $545.9 | $533.7 | $12.20 | 35,836.0 | -0.95% |
| Aug 12, 2026 | $550.3 | $539.2 | $11.07 | 43,669.0 | +1.90% |
| Aug 11, 2026 | $537.3 | $527.2 | $10.13 | 43,323.0 | +0.90% |
| Aug 10, 2026 | $546.0 | $524.6 | $21.43 | 61,426.0 | -3.54% |
| Aug 07, 2026 | $545.8 | $530.3 | $15.53 | 108,486.0 | +4.66% |
| Aug 06, 2026 | $532.0 | $502.9 | $29.10 | 95,141.0 | +2.22% |
| Aug 05, 2026 | $525.7 | $507.9 | $17.82 | 111,179.0 | -3.12% |
| Aug 04, 2026 | $529.6 | $512.2 | $17.36 | 191,950.0 | +6.14% |
| Aug 03, 2026 | $499.6 | $473.4 | $26.16 | 191,846.0 | +1.98% |
| Jul 31, 2026 | $505.9 | $480.0 | $25.92 | 51,331.0 | +0.52% |
| Jul 30, 2026 | $483.6 | $465.0 | $18.68 | 71,371.0 | +7.48% |
| Jul 29, 2026 | $471.8 | $448.4 | $23.38 | 82,550.0 | -4.68% |
| Jul 28, 2026 | $476.9 | $459.0 | $17.88 | 71,520.0 | -4.33% |
| Jul 27, 2026 | $505.0 | $474.6 | $30.44 | 74,195.0 | -0.30% |
| Jul 24, 2026 | $518.9 | $490.8 | $28.12 | 162,792.0 | -5.55% |
| Jul 23, 2026 | $532.0 | $515.9 | $16.03 | 59,100.0 | -1.21% |
| Jul 22, 2026 | $538.2 | $515.0 | $23.13 | 56,254.0 | +0.21% |
| Jul 21, 2026 | $529.6 | $515.9 | $13.70 | 35,038.0 | +5.44% |
| Jul 20, 2026 | $511.3 | $500.6 | $10.75 | 62,148.0 | +0.24% |
| Jul 17, 2026 | $511.2 | $478.2 | $33.00 | 120,023.0 | -1.30% |
| Jul 16, 2026 | $521.9 | $501.3 | $20.64 | 119,576.0 | -5.63% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $550.3 | $473.4 | $76.85 | 1,033,934.0 | +12.10% |
| Jul, 2026 | $615.4 | $448.4 | $167.0 | 2,223,630.0 | -22.15% |
| Jun, 2026 | $658.1 | $536.9 | $121.3 | 3,242,958.0 | +1.74% |
| May, 2026 | $642.8 | $481.7 | $161.1 | 3,088,915.0 | +25.60% |
| Apr, 2026 | $488.3 | $319.5 | $168.8 | 1,466,369.0 | +49.67% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):