Skip to main content
State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
444.03
-20.55 (-4.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026447.76455.60436.73444.03444.03-4.42%148,730
Apr 27, 2026478.87480.28459.47464.58464.58-3.01%187,397
Apr 24, 2026473.45480.87466.84478.99478.996.21%93,439
Apr 23, 2026443.69455.57442.01450.99450.992.30%162,367
Apr 22, 2026439.54442.12435.74440.83440.832.34%67,388
Apr 21, 2026429.33435.90428.02430.75430.751.68%58,770
Apr 20, 2026413.98424.29413.98423.65423.652.17%40,372
Apr 17, 2026410.67416.00407.41414.67414.672.63%36,932
Apr 16, 2026394.39404.04392.64404.04404.042.74%47,054
Apr 15, 2026389.39393.53386.66393.28393.281.08%30,672
Apr 14, 2026387.03389.36383.21389.06389.062.16%63,444
Apr 13, 2026370.17381.17370.17380.85380.852.69%53,546
Apr 10, 2026367.95374.05367.95370.87370.871.81%51,585
Apr 9, 2026359.39365.00359.39364.29364.291.37%18,427
Apr 8, 2026359.41361.74352.60359.35359.355.42%45,208
Apr 7, 2026338.97341.08333.67340.87340.870.24%15,244
Apr 6, 2026337.63341.79336.98340.07340.071.03%24,137
Apr 2, 2026322.12336.89319.47336.61336.611.33%20,093
Apr 1, 2026330.47336.96330.47332.18332.181.86%21,107
Mar 31, 2026312.59326.72312.21326.12326.126.56%52,955
Mar 30, 2026323.01323.08303.44306.05306.05-4.10%88,743
Mar 27, 2026325.45326.84318.05319.15319.15-2.80%36,750
Mar 26, 2026334.59337.27327.90328.33328.33-3.49%49,224
Mar 25, 2026340.50343.88338.15340.22340.221.60%35,736
Mar 24, 2026326.00337.39326.00334.87334.871.68%43,697
Mar 23, 2026330.31335.00327.19329.34329.342.09%24,493
Mar 20, 2026330.17331.86319.71322.61322.43-2.63%22,839
Mar 19, 2026321.55334.27319.94331.34331.160.78%23,805
Mar 18, 2026332.16333.95328.77328.77328.59-1.10%19,777
Mar 17, 2026336.32337.38331.34332.43332.24-0.37%46,833
Mar 16, 2026334.43338.93333.04333.65333.461.91%63,151
Mar 13, 2026329.71333.25325.01327.40327.220.55%16,956
Mar 12, 2026331.77332.47324.52325.61325.43-3.38%45,235
Mar 11, 2026332.51339.18332.51336.99336.801.59%26,364
Mar 10, 2026330.76337.89330.76331.72331.530.18%39,097
Mar 9, 2026316.48331.56312.00331.12330.942.88%61,015
Mar 6, 2026327.02330.91320.25321.86321.68-3.52%27,495
Mar 5, 2026336.89341.47329.50333.62333.43-1.58%23,210
Mar 4, 2026342.51343.97338.08338.96338.770.16%37,440
Mar 3, 2026342.12343.29334.54338.43338.24-4.93%63,167
Mar 2, 2026342.20355.97341.23355.97355.771.40%63,310
Feb 27, 2026349.44351.30345.97351.04350.84-1.67%40,901
Feb 26, 2026363.33363.36352.16356.99356.79-1.76%28,597
Feb 25, 2026361.51364.66360.99363.39363.191.32%17,319
Feb 24, 2026356.05363.31356.05358.64358.441.53%24,687
Feb 23, 2026354.97356.49350.00353.24353.04-1.05%23,711
Feb 20, 2026352.01360.09352.01356.98356.780.62%13,111
Feb 19, 2026357.07357.07351.00354.78354.58-1.37%56,212
Feb 18, 2026361.73364.32357.01359.71359.51-0.10%18,423
Feb 17, 2026358.35363.16352.61360.07359.87-0.68%26,060
Feb 13, 2026358.51365.07353.04362.54362.340.87%70,281
Feb 12, 2026371.52373.89356.97359.40359.20-2.55%106,735
Feb 11, 2026367.63371.99361.73368.80368.592.31%25,542
Feb 10, 2026362.54365.87360.00360.49360.29-0.33%17,993
Feb 9, 2026356.34363.56356.34361.68361.480.80%25,403
Feb 6, 2026349.01359.95348.27358.80358.603.71%45,547
Feb 5, 2026340.43349.31338.00345.95345.76-0.15%32,874
Feb 4, 2026350.46359.00339.00346.46346.27-0.22%58,469
Feb 3, 2026355.12355.72338.38347.22347.03-1.90%39,777
Feb 2, 2026342.70358.18341.72353.94353.742.09%44,516
Jan 30, 2026354.36356.61344.16346.70346.51-3.38%21,369
Jan 29, 2026361.43362.37346.37358.84358.64-0.84%40,205
Jan 28, 2026358.47364.75358.47361.88361.682.30%37,971
Jan 27, 2026353.27356.19351.00353.73353.531.27%34,707
Jan 26, 2026352.63353.72348.89349.28349.09-1.15%41,329
Jan 23, 2026361.58361.58350.32353.34353.14-2.75%32,951
Jan 22, 2026368.50368.58362.65363.34363.140.46%23,106
Jan 21, 2026356.12364.12353.70361.69361.493.09%41,749
Jan 20, 2026347.29357.12347.29350.85350.65-1.30%29,390
Jan 16, 2026356.85360.69355.21355.47355.270.97%23,377
Jan 15, 2026357.00358.86351.67352.04351.840.32%97,147
Jan 14, 2026347.49350.92344.82350.92350.720.31%24,550
Jan 13, 2026350.88352.93348.81349.85349.650.53%25,889
Jan 12, 2026344.61348.49343.00348.01347.820.03%46,140
Jan 9, 2026345.91350.13343.00347.90347.711.31%27,507
Jan 8, 2026342.58344.55338.48343.41343.22-0.41%21,198
Jan 7, 2026348.95348.95341.61344.84344.65-1.99%28,794
Jan 6, 2026341.80353.05341.80351.85351.654.01%72,977
Jan 5, 2026341.63343.39335.85338.28338.090.87%37,848
Jan 2, 2026328.38336.59328.38335.36335.174.28%33,737
Dec 31, 2025325.70325.70321.43321.60321.42-1.10%17,236
Dec 30, 2025326.23328.32325.18325.18325.00-0.17%25,287
Dec 29, 2025324.76328.07323.45325.72325.54-0.73%40,390
Dec 26, 2025331.50331.50327.21328.11327.93-0.64%14,636
Dec 24, 2025330.00330.81329.03330.23330.050.02%9,258
Dec 23, 2025329.72332.25327.73330.17329.99-0.70%16,680
Dec 22, 2025332.30334.67331.05332.51332.321.63%31,567
Dec 19, 2025321.32328.23321.32327.17326.782.54%35,214
Dec 18, 2025323.91326.13318.79319.07318.691.69%14,829
Dec 17, 2025324.45326.75313.35313.77313.40-2.81%44,336
Dec 16, 2025323.74326.36320.00322.85322.47-0.52%27,493
Dec 15, 2025331.71332.00324.00324.54324.15-1.09%32,101
Dec 12, 2025341.63341.84326.69328.13327.74-4.82%30,927
Dec 11, 2025342.39345.00336.41344.74344.33-0.18%24,475
Dec 10, 2025342.50347.50340.84345.35344.940.68%34,392
Dec 9, 2025341.91344.27341.00343.01342.60-0.31%24,052
Dec 8, 2025344.13346.47341.85344.07343.660.62%19,614
Dec 5, 2025340.57345.00340.57341.96341.550.93%28,814
Dec 4, 2025336.31340.79334.06338.81338.410.44%57,352
Dec 3, 2025327.04337.33326.05337.33336.933.69%47,776