Get the Stockscreener App
363.34
0.46%
1.65
Pre-market:
362.00
-1.34
-0.37%
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 January 22, 2026, is $363.34.
- State Street Spdr S P Semiconductor Etf all-time high stock price is $368.58, occurred on January 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 1,089% to $363.34 now.
- The 52-week high stock price for XSD is $368.58, representing a 1.44% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for XSD is $156.78, indicating a -56.85% 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 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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $368.6 | $362.6 | $5.93 | 22,850.0 | +0.46% |
| Jan 21, 2026 | $364.1 | $353.7 | $10.42 | 41,747.0 | +3.09% |
| Jan 20, 2026 | $357.1 | $347.3 | $9.83 | 29,390.0 | -1.30% |
| Jan 16, 2026 | $360.7 | $355.2 | $5.48 | 23,376.0 | +0.97% |
| Jan 15, 2026 | $358.9 | $351.7 | $7.19 | 97,146.0 | +0.32% |
| Jan 14, 2026 | $350.9 | $344.8 | $6.10 | 24,450.0 | +0.31% |
| Jan 13, 2026 | $352.9 | $348.8 | $4.12 | 25,761.0 | +0.53% |
| Jan 12, 2026 | $348.5 | $343.0 | $5.49 | 46,099.0 | +0.03% |
| Jan 09, 2026 | $350.1 | $343.0 | $7.13 | 27,396.0 | +1.31% |
| Jan 08, 2026 | $344.6 | $338.5 | $6.07 | 21,193.0 | -0.41% |
| Jan 07, 2026 | $348.9 | $341.6 | $7.34 | 28,791.0 | -1.99% |
| Jan 06, 2026 | $353.0 | $341.8 | $11.25 | 72,768.0 | +4.01% |
| Jan 05, 2026 | $343.4 | $335.9 | $7.54 | 37,513.0 | +0.87% |
| Jan 02, 2026 | $336.6 | $328.4 | $8.21 | 33,735.0 | +4.28% |
| Dec 31, 2025 | $325.7 | $321.4 | $4.27 | 17,233.0 | -1.10% |
| Dec 30, 2025 | $328.3 | $325.2 | $3.14 | 25,190.0 | -0.17% |
| Dec 29, 2025 | $328.1 | $323.5 | $4.61 | 40,371.0 | -0.73% |
| Dec 26, 2025 | $331.5 | $327.2 | $4.29 | 14,636.0 | -0.64% |
| Dec 24, 2025 | $330.8 | $329.0 | $1.78 | 9,258.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $368.6 | $328.4 | $40.20 | 555,065.0 | +12.98% |
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% |
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):