Skip to main content
State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
351.04
-5.95 (-1.67%)
Feb 27, 2026, 4:00 PM EST - Market closed

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026349.44351.30345.97351.04351.04-1.67%40,889
Feb 26, 2026363.33363.36352.16356.99356.99-1.76%28,538
Feb 25, 2026361.51364.66360.99363.39363.391.32%15,941
Feb 24, 2026356.05363.31356.05358.64358.641.53%24,282
Feb 23, 2026354.97356.49350.00353.24353.24-1.05%23,705
Feb 20, 2026352.01360.09352.01356.98356.980.62%13,038
Feb 19, 2026357.07357.07351.00354.78354.78-1.37%56,211
Feb 18, 2026361.73364.32357.01359.71359.71-0.10%18,397
Feb 17, 2026358.35363.16352.61360.07360.07-0.68%26,060
Feb 13, 2026358.51365.07353.04362.54362.540.87%70,246
Feb 12, 2026371.52373.89356.97359.40359.40-2.55%106,666
Feb 11, 2026367.63371.99361.73368.80368.802.31%25,542
Feb 10, 2026362.54365.87360.00360.49360.49-0.33%17,993
Feb 9, 2026356.34363.56356.34361.68361.680.80%25,403
Feb 6, 2026349.01359.95348.27358.80358.803.71%45,547
Feb 5, 2026340.43349.31338.00345.95345.95-0.15%32,874
Feb 4, 2026350.46359.00339.00346.46346.46-0.22%58,469
Feb 3, 2026355.12355.72338.38347.22347.22-1.90%39,777
Feb 2, 2026342.70358.18341.72353.94353.942.09%44,516
Jan 30, 2026354.36356.61344.16346.70346.70-3.38%21,369
Jan 29, 2026361.43362.37346.37358.84358.84-0.84%40,205
Jan 28, 2026358.47364.75358.47361.88361.882.30%37,971
Jan 27, 2026353.27356.19351.00353.73353.731.27%34,707
Jan 26, 2026352.63353.72348.89349.28349.28-1.15%41,329
Jan 23, 2026361.58361.58350.32353.34353.34-2.75%32,951
Jan 22, 2026368.50368.58362.65363.34363.340.46%23,106
Jan 21, 2026356.12364.12353.70361.69361.693.09%41,749
Jan 20, 2026347.29357.12347.29350.85350.85-1.30%29,390
Jan 16, 2026356.85360.69355.21355.47355.470.97%23,377
Jan 15, 2026357.00358.86351.67352.04352.040.32%97,147
Jan 14, 2026347.49350.92344.82350.92350.920.31%24,550
Jan 13, 2026350.88352.93348.81349.85349.850.53%25,889
Jan 12, 2026344.61348.49343.00348.01348.010.03%46,140
Jan 9, 2026345.91350.13343.00347.90347.901.31%27,507
Jan 8, 2026342.58344.55338.48343.41343.41-0.41%21,198
Jan 7, 2026348.95348.95341.61344.84344.84-1.99%28,794
Jan 6, 2026341.80353.05341.80351.85351.854.01%72,977
Jan 5, 2026341.63343.39335.85338.28338.280.87%37,848
Jan 2, 2026328.38336.59328.38335.36335.364.28%33,737
Dec 31, 2025325.70325.70321.43321.60321.60-1.10%17,236
Dec 30, 2025326.23328.32325.18325.18325.18-0.17%25,287
Dec 29, 2025324.76328.07323.45325.72325.72-0.73%40,390
Dec 26, 2025331.50331.50327.21328.11328.11-0.64%14,636
Dec 24, 2025330.00330.81329.03330.23330.230.02%9,258
Dec 23, 2025329.72332.25327.73330.17330.17-0.70%16,680
Dec 22, 2025332.30334.67331.05332.51332.511.63%31,567
Dec 19, 2025321.32328.23321.32327.17326.962.54%35,214
Dec 18, 2025323.91326.13318.79319.07318.871.69%14,829
Dec 17, 2025324.45326.75313.35313.77313.57-2.81%44,336
Dec 16, 2025323.74326.36320.00322.85322.65-0.52%27,493
Dec 15, 2025331.71332.00324.00324.54324.34-1.09%32,101
Dec 12, 2025341.63341.84326.69328.13327.92-4.82%30,927
Dec 11, 2025342.39345.00336.41344.74344.52-0.18%24,475
Dec 10, 2025342.50347.50340.84345.35345.130.68%34,392
Dec 9, 2025341.91344.27341.00343.01342.79-0.31%24,052
Dec 8, 2025344.13346.47341.85344.07343.850.62%19,614
Dec 5, 2025340.57345.00340.57341.96341.740.93%28,814
Dec 4, 2025336.31340.79334.06338.81338.600.44%57,352
Dec 3, 2025327.04337.33326.05337.33337.123.69%47,776
Dec 2, 2025321.76327.24320.93325.32325.122.48%61,354
Dec 1, 2025316.07321.51315.36317.44317.24-1.21%54,923
Nov 28, 2025317.52321.47317.52321.34321.141.74%17,813
Nov 26, 2025312.07318.98312.07315.85315.651.71%28,535
Nov 25, 2025304.32311.13297.63310.55310.350.75%35,502
Nov 24, 2025298.86309.10298.13308.25308.064.35%37,054
Nov 21, 2025289.18298.50280.83295.41295.222.63%74,556
Nov 20, 2025308.67309.99286.86287.85287.67-3.91%91,127
Nov 19, 2025296.82305.13296.82299.57299.381.06%35,840
Nov 18, 2025296.31300.45292.70296.43296.24-1.65%69,770
Nov 17, 2025306.58311.60298.07301.40301.21-2.77%134,665
Nov 14, 2025302.90314.99301.02309.99309.79-0.43%80,105
Nov 13, 2025321.69322.31309.25311.32311.12-4.56%71,620
Nov 12, 2025330.16331.76324.64326.21326.000.15%142,107
Nov 11, 2025331.06331.06325.46325.71325.51-2.54%90,110
Nov 10, 2025335.73337.43330.73334.19333.982.29%49,289
Nov 7, 2025324.03326.79311.76326.72326.51-1.70%78,552
Nov 6, 2025340.38342.71331.45332.38332.17-1.95%37,696
Nov 5, 2025331.22343.26331.22339.00338.793.07%51,565
Nov 4, 2025335.67341.00328.56328.90328.69-5.43%70,606
Nov 3, 2025355.09355.99346.45347.77347.55-1.28%58,395
Oct 31, 2025352.64355.63348.78352.27352.051.15%34,212
Oct 30, 2025349.47353.00347.31348.28348.06-1.49%25,482
Oct 29, 2025354.98358.86350.49353.56353.340.90%48,383
Oct 28, 2025352.99357.00350.42350.42350.20-0.91%32,808
Oct 27, 2025352.26355.88351.10353.65353.432.42%60,461
Oct 24, 2025352.34352.52345.28345.28345.060.41%93,020
Oct 23, 2025333.60345.00333.60343.86343.643.68%50,655
Oct 22, 2025339.54340.56325.00331.67331.46-3.76%53,398
Oct 21, 2025348.72348.74343.49344.64344.42-1.65%44,848
Oct 20, 2025346.23354.52346.23350.41350.192.11%58,334
Oct 17, 2025342.05346.38338.63343.17342.95-1.32%35,684
Oct 16, 2025352.13353.24343.63347.77347.55-0.56%77,344
Oct 15, 2025347.58350.00340.00349.74349.523.03%68,024
Oct 14, 2025334.02346.50330.16339.44339.230.15%84,727
Oct 13, 2025327.69339.61326.48338.92338.717.39%122,067
Oct 10, 2025339.63341.45315.44315.61315.41-6.92%100,632
Oct 9, 2025338.89339.06334.05339.06338.85-0.03%29,275
Oct 8, 2025330.47339.37330.47339.15338.942.72%49,609
Oct 7, 2025340.42341.97328.84330.18329.97-1.96%130,574
Oct 6, 2025338.26339.99335.52336.78336.572.09%91,255