Get the Stockscreener App
534.67
6.40%
-36.60
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 July 07, 2026, is $534.67.
- 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 1,650% to $534.67 now.
- The 52-week high stock price for XSD is $658.14, representing a 23.09% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for XSD is $254.82, indicating a -52.34% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $549.0 | $525.0 | $24.00 | 74,803.0 | -6.28% |
| Jul 06, 2026 | $591.6 | $566.7 | $24.92 | 168,724.0 | +2.77% |
| Jul 02, 2026 | $603.9 | $545.0 | $58.93 | 157,048.0 | -6.74% |
| Jul 01, 2026 | $615.4 | $594.8 | $20.62 | 178,337.0 | -4.43% |
| Jun 30, 2026 | $626.0 | $590.1 | $35.85 | 104,300.0 | +5.24% |
| Jun 29, 2026 | $592.8 | $553.1 | $39.65 | 89,177.0 | +3.62% |
| Jun 26, 2026 | $582.4 | $569.2 | $13.20 | 107,749.0 | -4.30% |
| Jun 25, 2026 | $618.0 | $576.9 | $41.09 | 160,594.0 | +1.29% |
| Jun 24, 2026 | $605.2 | $575.5 | $29.70 | 245,867.0 | -2.26% |
| Jun 23, 2026 | $625.1 | $598.9 | $26.15 | 263,913.0 | -6.88% |
| Jun 22, 2026 | $653.2 | $641.7 | $11.53 | 115,464.0 | +1.87% |
| Jun 18, 2026 | $638.0 | $615.0 | $22.96 | 129,252.0 | +7.26% |
| Jun 17, 2026 | $618.5 | $593.2 | $25.27 | 88,683.0 | -0.44% |
| Jun 16, 2026 | $636.4 | $595.6 | $40.80 | 85,150.0 | -5.73% |
| Jun 15, 2026 | $635.0 | $624.0 | $11.00 | 96,198.0 | +4.35% |
| Jun 12, 2026 | $613.2 | $592.5 | $20.72 | 105,121.0 | +1.37% |
| Jun 11, 2026 | $597.8 | $565.8 | $31.93 | 105,466.0 | +7.30% |
| Jun 10, 2026 | $587.6 | $555.0 | $32.57 | 84,210.0 | -3.55% |
| Jun 09, 2026 | $611.0 | $536.9 | $74.12 | 245,913.0 | -3.19% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $615.4 | $525.0 | $90.42 | 578,912.0 | -14.16% |
| 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% |
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):