Skip to main content
logo
State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
319.15
-9.18 (-2.80%)
Mar 27, 2026, 4:00 PM EDT - Market closed

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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