Skip to main content
State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
571.91
-25.67 (-4.30%)
At close: Jun 26, 2026, 4:00 PM EDT
571.80
-0.11 (-0.02%)
After-hours: Jun 26, 2026, 8:00 PM EDT

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026577.06582.40569.20571.91571.91-4.30%107,744
Jun 25, 2026615.56617.99576.90597.58597.581.29%160,585
Jun 24, 2026605.20605.20575.50589.98589.98-2.26%245,121
Jun 23, 2026608.03625.08598.93603.65603.65-6.88%263,907
Jun 22, 2026649.00653.20641.67648.22648.221.91%115,351
Jun 18, 2026618.39637.95614.99636.30636.077.26%129,644
Jun 17, 2026611.00618.53593.25593.25593.03-0.44%92,136
Jun 16, 2026627.26636.41595.61595.89595.67-5.73%85,355
Jun 15, 2026633.51635.00624.00632.12631.894.35%96,285
Jun 12, 2026598.63613.22592.50605.75605.531.37%105,145
Jun 11, 2026568.66597.78565.85597.57597.357.30%106,630
Jun 10, 2026566.77587.57555.00556.91556.71-3.55%85,160
Jun 9, 2026607.52611.00536.88577.40577.19-3.19%246,065
Jun 8, 2026600.52607.71588.02596.43596.214.33%178,675
Jun 5, 2026622.07622.79569.14571.68571.47-11.27%303,923
Jun 4, 2026624.00654.99616.33644.32644.08-0.83%161,945
Jun 3, 2026651.30658.14632.29649.73649.491.51%160,985
Jun 2, 2026617.22640.04615.44640.04639.816.47%202,293
Jun 1, 2026603.41609.75589.91601.16600.94-1.94%212,873
May 29, 2026636.25636.27605.55613.05612.83-2.78%154,412
May 28, 2026623.75635.44610.00630.58630.351.47%91,108
May 27, 2026641.84642.81607.96621.42621.19-1.71%219,724
May 26, 2026625.09635.13618.55632.23632.004.69%138,000
May 22, 2026582.41605.37582.41603.93603.714.75%160,892
May 21, 2026560.41579.32560.41576.55576.342.29%101,181
May 20, 2026546.53563.81544.83563.62563.415.14%141,648
May 19, 2026519.79544.81511.23536.09535.890.56%193,870
May 18, 2026558.31560.22521.81533.10532.90-3.00%220,188
May 15, 2026543.76559.24538.20549.57549.37-2.76%132,564
May 14, 2026562.25567.54555.58565.19564.980.16%88,468
May 13, 2026570.66573.27557.14564.26564.052.41%124,368
May 12, 2026564.63566.19527.90551.00550.80-4.26%287,899
May 11, 2026557.99575.49557.14575.49575.283.85%193,494
May 8, 2026536.38554.17535.66554.17553.975.80%124,806
May 7, 2026534.88535.27517.82523.78523.59-1.53%132,309
May 6, 2026524.57532.10511.55531.93531.742.61%159,394
May 5, 2026503.92520.50500.96518.42518.234.45%103,356
May 4, 2026501.01503.16492.08496.31496.13-0.43%176,255
May 1, 2026484.80499.54481.75498.44498.262.12%152,736
Apr 30, 2026474.90488.32467.41488.09487.914.92%169,620
Apr 29, 2026454.15465.74453.89465.20465.034.77%110,415
Apr 28, 2026447.76455.60436.73444.03443.87-4.42%148,969
Apr 27, 2026478.87480.28459.47464.58464.41-3.01%187,786
Apr 24, 2026473.45480.87466.84478.99478.816.21%93,783
Apr 23, 2026443.69455.57442.01450.99450.822.30%163,700
Apr 22, 2026439.54442.12435.74440.83440.672.34%67,796
Apr 21, 2026429.33435.90428.02430.75430.591.68%58,813
Apr 20, 2026413.98424.29413.98423.65423.492.17%40,628
Apr 17, 2026410.67416.00407.41414.67414.522.63%36,957
Apr 16, 2026394.39404.04392.64404.04403.892.74%47,254
Apr 15, 2026389.39393.53386.66393.28393.141.08%30,904
Apr 14, 2026387.03389.36383.21389.06388.922.16%63,582
Apr 13, 2026370.17381.17370.17380.85380.712.69%53,939
Apr 10, 2026367.95374.05367.95370.87370.731.81%51,616
Apr 9, 2026359.39365.00359.39364.29364.161.37%18,462
Apr 8, 2026359.41361.74352.60359.35359.225.42%45,286
Apr 7, 2026338.97341.08333.67340.87340.750.24%16,675
Apr 6, 2026337.63341.79336.98340.07339.951.03%24,147
Apr 2, 2026322.12336.89319.47336.61336.491.33%20,095
Apr 1, 2026330.47336.96330.47332.18332.061.86%21,107
Mar 31, 2026312.59326.72312.21326.12326.006.56%53,061
Mar 30, 2026323.01323.08303.44306.05305.94-4.10%88,770
Mar 27, 2026325.45326.84318.05319.15319.03-2.80%36,809
Mar 26, 2026334.59337.27327.90328.33328.21-3.49%49,234
Mar 25, 2026340.50343.88338.15340.22340.101.60%35,850
Mar 24, 2026326.00337.39326.00334.87334.751.68%43,698
Mar 23, 2026330.31335.00327.19329.34329.222.14%24,493
Mar 20, 2026330.17331.86319.71322.61322.31-2.63%22,839
Mar 19, 2026321.55334.27319.94331.34331.030.78%23,805
Mar 18, 2026332.16333.95328.77328.77328.47-1.10%19,777
Mar 17, 2026336.32337.38331.34332.43332.12-0.37%46,833
Mar 16, 2026334.43338.93333.04333.65333.341.91%63,151
Mar 13, 2026329.71333.25325.01327.40327.100.55%16,956
Mar 12, 2026331.77332.47324.52325.61325.31-3.38%45,235
Mar 11, 2026332.51339.18332.51336.99336.681.59%26,364
Mar 10, 2026330.76337.89330.76331.72331.410.18%39,097
Mar 9, 2026316.48331.56312.00331.12330.812.88%61,015
Mar 6, 2026327.02330.91320.25321.86321.56-3.52%27,495
Mar 5, 2026336.89341.47329.50333.62333.31-1.58%23,210
Mar 4, 2026342.51343.97338.08338.96338.650.16%37,440
Mar 3, 2026342.12343.29334.54338.43338.12-4.93%63,167
Mar 2, 2026342.20355.97341.23355.97355.641.40%63,310
Feb 27, 2026349.44351.30345.97351.04350.72-1.67%40,901
Feb 26, 2026363.33363.36352.16356.99356.66-1.76%28,597
Feb 25, 2026361.51364.66360.99363.39363.051.32%17,319
Feb 24, 2026356.05363.31356.05358.64358.311.53%24,687
Feb 23, 2026354.97356.49350.00353.24352.91-1.05%23,711
Feb 20, 2026352.01360.09352.01356.98356.650.62%13,111
Feb 19, 2026357.07357.07351.00354.78354.45-1.37%56,212
Feb 18, 2026361.73364.32357.01359.71359.38-0.10%18,423
Feb 17, 2026358.35363.16352.61360.07359.74-0.68%26,060
Feb 13, 2026358.51365.07353.04362.54362.210.87%70,281
Feb 12, 2026371.52373.89356.97359.40359.07-2.55%106,735
Feb 11, 2026367.63371.99361.73368.80368.462.31%25,542
Feb 10, 2026362.54365.87360.00360.49360.16-0.33%17,993
Feb 9, 2026356.34363.56356.34361.68361.350.80%25,403
Feb 6, 2026349.01359.95348.27358.80358.473.71%45,547
Feb 5, 2026340.43349.31338.00345.95345.63-0.15%32,874
Feb 4, 2026350.46359.00339.00346.46346.14-0.22%58,469
Feb 3, 2026355.12355.72338.38347.22346.90-1.90%39,777