State Street Spdr S P Semiconductor Etf (XSD)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 22, 2026, is $603.93.

State Street Spdr S P Semiconductor Etf all-time high stock price is $605.37, occurred on May 22, 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 1,877% to $603.93 now.
The 52-week high stock price for XSD is $605.37, representing a 0.24% increase from the current share price, occurred on May 22, 2026.
The 52-week low stock price for XSD is $217.55, indicating a -63.98% decrease from the current share price, occurred on May 30, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$605.4	$582.4	$22.96	160,520.0	+4.75%
May 21, 2026	$579.3	$560.4	$18.91	100,987.0	+2.29%
May 20, 2026	$563.8	$544.8	$18.98	141,299.0	+5.14%
May 19, 2026	$544.8	$511.2	$33.58	192,910.0	+0.56%
May 18, 2026	$560.2	$521.8	$38.42	220,161.0	-3.00%
May 15, 2026	$559.2	$538.2	$21.04	132,323.0	-2.76%
May 14, 2026	$567.5	$555.6	$11.96	88,423.0	+0.16%
May 13, 2026	$573.3	$557.1	$16.13	124,100.0	+2.41%
May 12, 2026	$566.2	$527.9	$38.30	287,015.0	-4.26%
May 11, 2026	$575.5	$557.1	$18.35	193,140.0	+3.85%
May 08, 2026	$554.2	$535.7	$18.51	124,523.0	+5.80%
May 07, 2026	$535.3	$517.8	$17.45	132,099.0	-1.53%
May 06, 2026	$532.1	$511.6	$20.55	158,871.0	+2.61%
May 05, 2026	$520.5	$501.0	$19.54	101,582.0	+4.45%
May 04, 2026	$503.2	$492.1	$11.08	176,173.0	-0.43%
May 01, 2026	$499.5	$481.7	$17.79	152,680.0	+2.12%
Apr 30, 2026	$488.3	$467.4	$20.91	169,343.0	+4.92%
Apr 29, 2026	$465.7	$453.9	$11.85	109,554.0	+4.77%
Apr 28, 2026	$455.6	$436.7	$18.87	148,867.0	-4.42%

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
May, 2026	$605.4	$481.7	$123.6	2,647,326.0	+23.73%
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%