State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
341.96
+3.15 (0.93%)
Dec 5, 2025, 4:00 PM EST - Market closed
XSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 340.57 | 345.00 | 340.57 | 341.96 | 341.96 | 0.93% | 28,813 |
| Dec 4, 2025 | 336.31 | 340.79 | 334.06 | 338.81 | 338.81 | 0.44% | 57,352 |
| Dec 3, 2025 | 327.04 | 337.33 | 326.05 | 337.33 | 337.33 | 3.69% | 47,776 |
| Dec 2, 2025 | 321.76 | 327.24 | 320.93 | 325.32 | 325.32 | 2.48% | 61,354 |
| Dec 1, 2025 | 316.07 | 321.51 | 315.36 | 317.44 | 317.44 | -1.21% | 54,923 |
| Nov 28, 2025 | 317.52 | 321.47 | 317.52 | 321.34 | 321.34 | 1.74% | 17,813 |
| Nov 26, 2025 | 312.07 | 318.98 | 312.07 | 315.85 | 315.85 | 1.71% | 28,535 |
| Nov 25, 2025 | 304.32 | 311.13 | 297.63 | 310.55 | 310.55 | 0.75% | 35,502 |
| Nov 24, 2025 | 298.86 | 309.10 | 298.13 | 308.25 | 308.25 | 4.35% | 37,054 |
| Nov 21, 2025 | 289.18 | 298.50 | 280.83 | 295.41 | 295.41 | 2.63% | 74,556 |
| Nov 20, 2025 | 308.67 | 309.99 | 286.86 | 287.85 | 287.85 | -3.91% | 91,127 |
| Nov 19, 2025 | 296.82 | 305.13 | 296.82 | 299.57 | 299.57 | 1.06% | 35,840 |
| Nov 18, 2025 | 296.31 | 300.45 | 292.70 | 296.43 | 296.43 | -1.65% | 69,770 |
| Nov 17, 2025 | 306.58 | 311.60 | 298.07 | 301.40 | 301.40 | -2.77% | 134,665 |
| Nov 14, 2025 | 302.90 | 314.99 | 301.02 | 309.99 | 309.99 | -0.43% | 80,105 |
| Nov 13, 2025 | 321.69 | 322.31 | 309.25 | 311.32 | 311.32 | -4.56% | 71,620 |
| Nov 12, 2025 | 330.16 | 331.76 | 324.64 | 326.21 | 326.21 | 0.15% | 142,107 |
| Nov 11, 2025 | 331.06 | 331.06 | 325.46 | 325.71 | 325.71 | -2.54% | 90,110 |
| Nov 10, 2025 | 335.73 | 337.43 | 330.73 | 334.19 | 334.19 | 2.29% | 49,289 |
| Nov 7, 2025 | 324.03 | 326.79 | 311.76 | 326.72 | 326.72 | -1.70% | 78,552 |
| Nov 6, 2025 | 340.38 | 342.71 | 331.45 | 332.38 | 332.38 | -1.95% | 37,696 |
| Nov 5, 2025 | 331.22 | 343.26 | 331.22 | 339.00 | 339.00 | 3.07% | 51,565 |
| Nov 4, 2025 | 335.67 | 341.00 | 328.56 | 328.90 | 328.90 | -5.43% | 70,606 |
| Nov 3, 2025 | 355.09 | 355.99 | 346.45 | 347.77 | 347.77 | -1.28% | 58,395 |
| Oct 31, 2025 | 352.64 | 355.63 | 348.78 | 352.27 | 352.27 | 1.15% | 34,212 |
| Oct 30, 2025 | 349.47 | 353.00 | 347.31 | 348.28 | 348.28 | -1.49% | 25,482 |
| Oct 29, 2025 | 354.98 | 358.86 | 350.49 | 353.56 | 353.56 | 0.90% | 48,383 |
| Oct 28, 2025 | 352.99 | 357.00 | 350.42 | 350.42 | 350.42 | -0.91% | 32,808 |
| Oct 27, 2025 | 352.26 | 355.88 | 351.10 | 353.65 | 353.65 | 2.42% | 60,461 |
| Oct 24, 2025 | 352.34 | 352.52 | 345.28 | 345.28 | 345.28 | 0.41% | 93,020 |
| Oct 23, 2025 | 333.60 | 345.00 | 333.60 | 343.86 | 343.86 | 3.68% | 50,655 |
| Oct 22, 2025 | 339.54 | 340.56 | 325.00 | 331.67 | 331.67 | -3.76% | 53,398 |
| Oct 21, 2025 | 348.72 | 348.74 | 343.49 | 344.64 | 344.64 | -1.65% | 44,848 |
| Oct 20, 2025 | 346.23 | 354.52 | 346.23 | 350.41 | 350.41 | 2.11% | 58,334 |
| Oct 17, 2025 | 342.05 | 346.38 | 338.63 | 343.17 | 343.17 | -1.32% | 35,684 |
| Oct 16, 2025 | 352.13 | 353.24 | 343.63 | 347.77 | 347.77 | -0.56% | 77,344 |
| Oct 15, 2025 | 347.58 | 350.00 | 340.00 | 349.74 | 349.74 | 3.03% | 68,024 |
| Oct 14, 2025 | 334.02 | 346.50 | 330.16 | 339.44 | 339.44 | 0.15% | 84,727 |
| Oct 13, 2025 | 327.69 | 339.61 | 326.48 | 338.92 | 338.92 | 7.39% | 122,067 |
| Oct 10, 2025 | 339.63 | 341.45 | 315.44 | 315.61 | 315.61 | -6.92% | 100,632 |
| Oct 9, 2025 | 338.89 | 339.06 | 334.05 | 339.06 | 339.06 | -0.03% | 29,275 |
| Oct 8, 2025 | 330.47 | 339.37 | 330.47 | 339.15 | 339.15 | 2.72% | 49,609 |
| Oct 7, 2025 | 340.42 | 341.97 | 328.84 | 330.18 | 330.18 | -1.96% | 130,574 |
| Oct 6, 2025 | 338.26 | 339.99 | 335.52 | 336.78 | 336.78 | 2.09% | 91,255 |
| Oct 3, 2025 | 332.15 | 334.46 | 327.46 | 329.87 | 329.87 | 0.25% | 55,337 |
| Oct 2, 2025 | 325.45 | 329.88 | 324.86 | 329.04 | 329.04 | 2.84% | 63,056 |
| Oct 1, 2025 | 315.97 | 320.48 | 315.97 | 319.94 | 319.94 | 0.26% | 122,653 |
| Sep 30, 2025 | 316.06 | 319.49 | 314.23 | 319.12 | 319.12 | 0.97% | 71,274 |
| Sep 29, 2025 | 322.06 | 322.06 | 315.49 | 316.06 | 316.06 | -0.66% | 34,969 |
| Sep 26, 2025 | 318.37 | 319.47 | 314.97 | 318.16 | 318.16 | 0.08% | 84,170 |