Get the Stockscreener App
333.32
3.37%
-11.42
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 December 12, 2025, is $333.32.
- 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 990.89% to $333.32 now.
- The 52-week high stock price for XSD is $358.86, representing a 7.66% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for XSD is $156.78, indicating a -52.97% 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 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $341.8 | $328.5 | $13.31 | 19,691.0 | -3.39% |
| 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% |
| Dec 08, 2025 | $346.5 | $341.9 | $4.62 | 19,448.0 | +0.62% |
| Dec 05, 2025 | $345.0 | $340.6 | $4.43 | 28,814.0 | +0.93% |
| Dec 04, 2025 | $340.8 | $334.1 | $6.73 | 57,331.0 | +0.44% |
| Dec 03, 2025 | $337.3 | $326.1 | $11.28 | 47,714.0 | +3.69% |
| Dec 02, 2025 | $327.2 | $320.9 | $6.31 | 61,348.0 | +2.48% |
| Dec 01, 2025 | $321.5 | $315.4 | $6.15 | 54,872.0 | -1.21% |
| Nov 28, 2025 | $321.5 | $317.5 | $3.95 | 17,813.0 | +1.74% |
| Nov 26, 2025 | $319.0 | $312.1 | $6.91 | 28,531.0 | +1.71% |
| Nov 25, 2025 | $311.1 | $297.6 | $13.50 | 35,500.0 | +0.75% |
| Nov 24, 2025 | $309.1 | $298.1 | $10.97 | 37,020.0 | +4.35% |
| Nov 21, 2025 | $298.5 | $280.8 | $17.67 | 74,435.0 | +2.63% |
| Nov 20, 2025 | $310.0 | $286.9 | $23.13 | 90,469.0 | -3.91% |
| Nov 19, 2025 | $305.1 | $296.8 | $8.31 | 35,228.0 | +1.06% |
| Nov 18, 2025 | $300.4 | $292.7 | $7.75 | 69,701.0 | -1.65% |
| Nov 17, 2025 | $311.6 | $298.1 | $13.53 | 134,515.0 | -2.77% |
| Nov 14, 2025 | $315.0 | $301.0 | $13.97 | 80,081.0 | -0.43% |
| Nov 13, 2025 | $322.3 | $309.2 | $13.06 | 71,548.0 | -4.56% |
| Nov 12, 2025 | $331.8 | $324.6 | $7.12 | 142,006.0 | +0.15% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $347.5 | $315.4 | $32.14 | 372,059.0 | +3.64% |
| 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% |
State Street Spdr S P Semiconductor Etf Stock (XSD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $230.4 | $196.7 | $33.71 | 1,095,635.0 | +12.76% |
| Nov, 2023 | $204.3 | $166.9 | $37.37 | 1,027,568.0 | +17.41% |
| Oct, 2023 | $198.3 | $165.0 | $33.26 | 1,294,993.0 | -13.37% |
| Sep, 2023 | $215.3 | $189.3 | $26.04 | 1,148,903.0 | -8.03% |
| Aug, 2023 | $227.5 | $197.9 | $29.64 | 1,218,251.0 | -6.93% |
| Jul, 2023 | $233.0 | $211.7 | $21.26 | 1,327,130.0 | +3.48% |
| Jun, 2023 | $222.2 | $203.0 | $19.19 | 2,163,000.0 | +8.61% |
| May, 2023 | $215.3 | $173.5 | $41.78 | 2,591,155.0 | +14.30% |
| Apr, 2023 | $208.1 | $172.9 | $35.20 | 2,753,924.0 | -14.56% |
| Mar, 2023 | $208.8 | $189.2 | $19.58 | 2,010,857.0 | +5.19% |
| Feb, 2023 | $212.5 | $191.7 | $20.83 | 1,616,743.0 | +1.13% |
| Jan, 2023 | $198.8 | $163.9 | $34.86 | 1,437,243.0 | +17.27% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):