Skip to main content
logo
State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
361.88
+8.15 (2.30%)
Jan 28, 2026, 4:00 PM EST - Market closed

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 2026358.47364.75358.47361.88361.882.30%37,669
Jan 27, 2026353.27356.19351.00353.73353.731.27%34,643
Jan 26, 2026352.63353.72348.89349.28349.28-1.15%40,819
Jan 23, 2026361.58361.58350.32353.34353.34-2.75%32,951
Jan 22, 2026368.50368.58362.65363.34363.340.46%22,773
Jan 21, 2026356.12364.12353.70361.69361.693.09%41,748
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%97,142
Jan 14, 2026347.49350.92344.82350.92350.920.31%24,550
Jan 13, 2026350.88352.93348.81349.85349.850.53%25,761
Jan 12, 2026344.61348.49343.00348.01348.010.03%46,097
Jan 9, 2026345.91350.13343.00347.90347.901.31%27,499
Jan 8, 2026342.58344.55338.48343.41343.41-0.41%21,198
Jan 7, 2026348.95348.95341.61344.84344.84-1.99%28,783
Jan 6, 2026341.80353.05341.80351.85351.854.01%72,768
Jan 5, 2026341.63343.39335.85338.28338.280.87%37,519
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