Get the Stockscreener App
526.70
0.14%
-0.74
Pre-market:
526.70
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 September 24, 2026, is $526.70.
- 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 1,624% to $526.70 now.
- The 52-week high stock price for XSD is $658.14, representing a 24.96% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for XSD is $280.83, indicating a -46.68% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $527.2 | $516.0 | $11.20 | 116,802.0 | -0.14% |
| Sep 23, 2026 | $535.9 | $521.0 | $14.80 | 158,032.0 | -1.31% |
| Sep 22, 2026 | $535.1 | $520.9 | $14.11 | 143,271.0 | +1.89% |
| Sep 21, 2026 | $527.1 | $513.3 | $13.74 | 84,974.0 | +3.53% |
| Sep 18, 2026 | $507.0 | $498.7 | $8.26 | 71,357.0 | +1.48% |
| Sep 17, 2026 | $501.8 | $492.2 | $9.59 | 91,608.0 | +4.06% |
| Sep 16, 2026 | $489.1 | $474.0 | $15.15 | 108,721.0 | -0.14% |
| Sep 15, 2026 | $485.0 | $475.9 | $9.11 | 500,880.0 | +1.24% |
| Sep 14, 2026 | $486.1 | $473.8 | $12.31 | 144,308.0 | -6.12% |
| Sep 11, 2026 | $509.9 | $496.9 | $13.00 | 74,941.0 | +3.08% |
| Sep 10, 2026 | $495.0 | $480.8 | $14.22 | 92,350.0 | -1.05% |
| Sep 09, 2026 | $503.8 | $492.4 | $11.39 | 45,196.0 | -0.07% |
| Sep 08, 2026 | $503.7 | $494.6 | $9.13 | 149,729.0 | +0.92% |
| Sep 04, 2026 | $491.6 | $481.7 | $9.88 | 48,132.0 | +2.70% |
| Sep 03, 2026 | $479.3 | $466.3 | $12.95 | 79,441.0 | +0.30% |
| Sep 02, 2026 | $477.5 | $466.8 | $10.71 | 90,282.0 | +0.88% |
| Sep 01, 2026 | $475.4 | $467.1 | $8.33 | 158,472.0 | -2.52% |
| Aug 31, 2026 | $486.1 | $480.4 | $5.75 | 98,635.0 | +0.68% |
| Aug 28, 2026 | $497.0 | $479.6 | $17.41 | 96,893.0 | -3.68% |
| Aug 27, 2026 | $503.8 | $494.0 | $9.76 | 77,498.0 | +1.95% |
| Aug 26, 2026 | $496.4 | $486.6 | $9.75 | 57,357.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $535.9 | $466.3 | $69.51 | 2,275,298.0 | +8.57% |
| Aug, 2026 | $558.6 | $473.4 | $85.24 | 1,811,304.0 | -0.08% |
| 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% |
0.20%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):