Skip to main content
logo
State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
359.71
-0.36 (-0.10%)
At close: Feb 18, 2026, 4:00 PM EST
359.96
+0.25 (0.07%)
After-hours: Feb 18, 2026, 5:40 PM EST

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026361.73364.32357.88357.33--0.76%16,306
Feb 17, 2026358.35363.16352.61360.07360.07-0.68%26,060
Feb 13, 2026358.51365.07353.04362.54362.540.87%70,246
Feb 12, 2026371.52373.89356.97359.40359.40-2.55%106,666
Feb 11, 2026367.63371.99361.73368.80368.802.31%25,542
Feb 10, 2026362.54365.87360.00360.49360.49-0.33%17,993
Feb 9, 2026356.34363.56356.34361.68361.680.80%25,403
Feb 6, 2026349.01359.95348.27358.80358.803.71%45,547
Feb 5, 2026340.43349.31338.00345.95345.95-0.15%32,874
Feb 4, 2026350.46359.00339.00346.46346.46-0.22%58,469
Feb 3, 2026355.12355.72338.38347.22347.22-1.90%39,777
Feb 2, 2026342.70358.18341.72353.94353.942.09%44,516
Jan 30, 2026354.36356.61344.16346.70346.70-3.38%21,369
Jan 29, 2026361.43362.37346.37358.84358.84-0.84%40,205
Jan 28, 2026358.47364.75358.47361.88361.882.30%37,971
Jan 27, 2026353.27356.19351.00353.73353.731.27%34,707
Jan 26, 2026352.63353.72348.89349.28349.28-1.15%41,329
Jan 23, 2026361.58361.58350.32353.34353.34-2.75%32,951
Jan 22, 2026368.50368.58362.65363.34363.340.46%23,106
Jan 21, 2026356.12364.12353.70361.69361.693.09%41,749
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%97,147
Jan 14, 2026347.49350.92344.82350.92350.920.31%24,550
Jan 13, 2026350.88352.93348.81349.85349.850.53%25,889
Jan 12, 2026344.61348.49343.00348.01348.010.03%46,140
Jan 9, 2026345.91350.13343.00347.90347.901.31%27,507
Jan 8, 2026342.58344.55338.48343.41343.41-0.41%21,198
Jan 7, 2026348.95348.95341.61344.84344.84-1.99%28,794
Jan 6, 2026341.80353.05341.80351.85351.854.01%72,977
Jan 5, 2026341.63343.39335.85338.28338.280.87%37,848
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