Get the Stockscreener App
269.19
0.34%
-0.92
Spdr Semiconductors Etf Stock (XSD) Price History
The historical daily chart and data for Spdr Semiconductors Etf stock (XSD), show that the latest closing stock price as of August 11, 2025, is $269.19.
- Spdr Semiconductors Etf all-time high stock price is $276.56, occurred on July 21, 2025.
- The lowest Spdr Semiconductors Etf stock price recorded was $30.55 on October 15, 2014. Since then, Spdr Semiconductors Etf's stock price has risen over 781.00% to $269.19 now.
- The 52-week high stock price for XSD is $276.56, representing a 2.74% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for XSD is $156.78, indicating a -41.76% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Spdr Semiconductors 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 |
|---|---|---|---|---|---|
| Aug 11, 2025 | $273.0 | $268.5 | $4.54 | 84,063.0 | -0.34% |
| Aug 08, 2025 | $270.4 | $267.3 | $3.07 | 44,057.0 | +0.95% |
| Aug 07, 2025 | $270.5 | $264.8 | $5.77 | 75,020.0 | +0.00% |
| Aug 06, 2025 | $267.6 | $264.3 | $3.32 | 13,686.0 | +0.54% |
| Aug 05, 2025 | $271.3 | $263.5 | $7.81 | 23,354.0 | -0.53% |
| Aug 04, 2025 | $267.8 | $263.1 | $4.69 | 43,105.0 | +2.24% |
| Aug 01, 2025 | $264.5 | $254.8 | $9.73 | 105,097.0 | -1.38% |
| Jul 31, 2025 | $272.9 | $263.3 | $9.64 | 105,623.0 | -1.84% |
| Jul 30, 2025 | $272.8 | $267.9 | $4.89 | 28,876.0 | +0.50% |
| Jul 29, 2025 | $274.6 | $268.0 | $6.68 | 21,016.0 | -0.47% |
| Jul 28, 2025 | $270.3 | $268.1 | $2.20 | 30,788.0 | +1.81% |
| Jul 25, 2025 | $265.7 | $263.4 | $2.33 | 34,739.0 | -0.06% |
| Jul 24, 2025 | $267.9 | $264.0 | $3.94 | 16,220.0 | -0.57% |
| Jul 23, 2025 | $267.2 | $265.8 | $1.40 | 14,316.0 | -0.22% |
| Jul 22, 2025 | $271.3 | $263.0 | $8.30 | 84,878.0 | -1.44% |
| Jul 21, 2025 | $276.6 | $271.6 | $4.97 | 31,181.0 | +0.40% |
| Jul 18, 2025 | $271.3 | $268.2 | $3.09 | 42,337.0 | +0.59% |
| Jul 17, 2025 | $269.9 | $264.5 | $5.38 | 28,317.0 | +1.46% |
| Jul 16, 2025 | $265.2 | $257.9 | $7.26 | 44,718.0 | +0.93% |
| Jul 15, 2025 | $267.5 | $262.6 | $4.87 | 39,944.0 | +0.32% |
Spdr Semiconductors Etf Stock (XSD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Semiconductors 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 Spdr Semiconductors Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Semiconductors Etf Stock (XSD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $273.0 | $254.8 | $18.22 | 472,445.0 | +1.45% |
| 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% |
Spdr Semiconductors 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% |
Spdr Semiconductors 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% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):