Skip to main content
State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
341.96
+3.15 (0.93%)
Dec 5, 2025, 4:00 PM EST - Market closed

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025340.57345.00340.57341.96341.960.93%28,813
Dec 4, 2025336.31340.79334.06338.81338.810.44%57,352
Dec 3, 2025327.04337.33326.05337.33337.333.69%47,776
Dec 2, 2025321.76327.24320.93325.32325.322.48%61,354
Dec 1, 2025316.07321.51315.36317.44317.44-1.21%54,923
Nov 28, 2025317.52321.47317.52321.34321.341.74%17,813
Nov 26, 2025312.07318.98312.07315.85315.851.71%28,535
Nov 25, 2025304.32311.13297.63310.55310.550.75%35,502
Nov 24, 2025298.86309.10298.13308.25308.254.35%37,054
Nov 21, 2025289.18298.50280.83295.41295.412.63%74,556
Nov 20, 2025308.67309.99286.86287.85287.85-3.91%91,127
Nov 19, 2025296.82305.13296.82299.57299.571.06%35,840
Nov 18, 2025296.31300.45292.70296.43296.43-1.65%69,770
Nov 17, 2025306.58311.60298.07301.40301.40-2.77%134,665
Nov 14, 2025302.90314.99301.02309.99309.99-0.43%80,105
Nov 13, 2025321.69322.31309.25311.32311.32-4.56%71,620
Nov 12, 2025330.16331.76324.64326.21326.210.15%142,107
Nov 11, 2025331.06331.06325.46325.71325.71-2.54%90,110
Nov 10, 2025335.73337.43330.73334.19334.192.29%49,289
Nov 7, 2025324.03326.79311.76326.72326.72-1.70%78,552
Nov 6, 2025340.38342.71331.45332.38332.38-1.95%37,696
Nov 5, 2025331.22343.26331.22339.00339.003.07%51,565
Nov 4, 2025335.67341.00328.56328.90328.90-5.43%70,606
Nov 3, 2025355.09355.99346.45347.77347.77-1.28%58,395
Oct 31, 2025352.64355.63348.78352.27352.271.15%34,212
Oct 30, 2025349.47353.00347.31348.28348.28-1.49%25,482
Oct 29, 2025354.98358.86350.49353.56353.560.90%48,383
Oct 28, 2025352.99357.00350.42350.42350.42-0.91%32,808
Oct 27, 2025352.26355.88351.10353.65353.652.42%60,461
Oct 24, 2025352.34352.52345.28345.28345.280.41%93,020
Oct 23, 2025333.60345.00333.60343.86343.863.68%50,655
Oct 22, 2025339.54340.56325.00331.67331.67-3.76%53,398
Oct 21, 2025348.72348.74343.49344.64344.64-1.65%44,848
Oct 20, 2025346.23354.52346.23350.41350.412.11%58,334
Oct 17, 2025342.05346.38338.63343.17343.17-1.32%35,684
Oct 16, 2025352.13353.24343.63347.77347.77-0.56%77,344
Oct 15, 2025347.58350.00340.00349.74349.743.03%68,024
Oct 14, 2025334.02346.50330.16339.44339.440.15%84,727
Oct 13, 2025327.69339.61326.48338.92338.927.39%122,067
Oct 10, 2025339.63341.45315.44315.61315.61-6.92%100,632
Oct 9, 2025338.89339.06334.05339.06339.06-0.03%29,275
Oct 8, 2025330.47339.37330.47339.15339.152.72%49,609
Oct 7, 2025340.42341.97328.84330.18330.18-1.96%130,574
Oct 6, 2025338.26339.99335.52336.78336.782.09%91,255
Oct 3, 2025332.15334.46327.46329.87329.870.25%55,337
Oct 2, 2025325.45329.88324.86329.04329.042.84%63,056
Oct 1, 2025315.97320.48315.97319.94319.940.26%122,653
Sep 30, 2025316.06319.49314.23319.12319.120.97%71,274
Sep 29, 2025322.06322.06315.49316.06316.06-0.66%34,969
Sep 26, 2025318.37319.47314.97318.16318.160.08%84,170
Sep 25, 2025313.68318.69308.87317.92317.92-0.63%34,671
Sep 24, 2025323.00323.00317.80319.94319.94-0.76%55,698
Sep 23, 2025324.97325.39319.68322.40322.40-0.35%118,229
Sep 22, 2025318.17324.61318.17323.54323.541.51%94,549
Sep 19, 2025320.94320.94314.71318.72318.56-0.66%43,122
Sep 18, 2025316.52322.84315.94320.83320.674.03%128,561
Sep 17, 2025306.07311.16303.76308.41308.260.77%42,874
Sep 16, 2025303.90306.74302.58306.05305.900.95%97,227
Sep 15, 2025299.18304.19299.00303.17303.021.48%30,855
Sep 12, 2025300.59300.79298.38298.75298.60-0.30%69,174
Sep 11, 2025299.74301.10298.60299.65299.500.94%69,545
Sep 10, 2025298.56299.00295.03296.87296.720.92%68,088
Sep 9, 2025293.79294.51291.91294.15294.000.30%68,309
Sep 8, 2025291.87293.98290.88293.27293.121.26%108,007
Sep 5, 2025291.04292.19286.20289.62289.481.02%65,503
Sep 4, 2025282.37286.84280.21286.70286.561.66%88,704
Sep 3, 2025283.43283.67278.78282.02281.88-0.26%57,099
Sep 2, 2025278.73282.76276.00282.76282.62-1.20%46,950
Aug 29, 2025292.33292.87285.10286.18286.04-2.42%38,141
Aug 28, 2025292.00294.93290.53293.29293.141.58%31,964
Aug 27, 2025287.07289.88286.18288.74288.600.29%47,512
Aug 26, 2025284.77289.41284.77287.91287.771.62%29,774
Aug 25, 2025285.32285.41283.19283.31283.17-0.95%38,372
Aug 22, 2025275.23288.45274.51286.03285.894.21%60,843
Aug 21, 2025272.04275.02272.04274.48274.340.22%27,844
Aug 20, 2025274.01274.36267.00273.89273.75-0.62%44,569
Aug 19, 2025283.50283.50275.03275.61275.47-2.83%29,281
Aug 18, 2025280.81283.81280.00283.65283.511.02%85,433
Aug 15, 2025284.83284.83278.97280.79280.65-1.44%78,224
Aug 14, 2025281.07285.81279.29284.89284.75-0.45%54,328
Aug 13, 2025283.96286.60281.83286.19286.051.56%65,784
Aug 12, 2025271.58281.84271.58281.79281.654.68%57,782
Aug 11, 2025270.99273.04268.50269.19269.06-0.34%84,063
Aug 8, 2025268.74270.38267.31270.11269.980.95%40,486
Aug 7, 2025270.54270.54264.77267.57267.44-75,024
Aug 6, 2025266.86267.59264.27267.57267.440.54%13,686
Aug 5, 2025269.62271.29263.48266.13266.00-0.53%23,464
Aug 4, 2025263.96267.82263.13267.56267.432.24%43,419
Aug 1, 2025259.69264.55254.82261.69261.56-1.38%105,198
Jul 31, 2025270.81272.92263.28265.35265.22-1.84%105,623
Jul 30, 2025272.63272.77267.88270.33270.200.50%28,919
Jul 29, 2025272.60274.64267.96268.99268.86-0.47%21,066
Jul 28, 2025268.23270.26268.06270.26270.131.81%30,893
Jul 25, 2025264.61265.73263.40265.46265.33-0.06%34,847
Jul 24, 2025267.92267.92263.98265.61265.48-0.57%16,220
Jul 23, 2025266.75267.18264.44267.12266.99-0.22%27,234
Jul 22, 2025270.21271.30263.00267.70267.57-1.44%84,880
Jul 21, 2025272.92276.56271.59271.61271.470.40%31,186
Jul 18, 2025270.60271.33268.24270.52270.390.59%42,350
Jul 17, 2025265.18269.89264.52268.94268.811.46%28,394