XSD Price: 555.21

State Street SPDR S&P Semiconductor ETF (XSD)

555.21 +19.22 (+3.59%) USD | NYSEARCA | Oct 02, 16:00

555.30 +0.09 (+0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2006. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	550.55	560.71	550.00	555.21	130832.0
Oct 01, 2026	531.12	539.71	525.76	535.99	110236.0
Sep 30, 2026	531.65	534.51	525.74	529.62	62639.00
Sep 29, 2026	536.39	537.55	528.65	530.00	121754.0
Sep 28, 2026	536.98	538.38	520.61	527.67	166440.0
Sep 25, 2026	531.85	545.15	530.95	540.74	110404.0
Sep 24, 2026	518.68	527.19	515.99	526.70	116848.0
Sep 23, 2026	535.24	535.85	521.05	527.44	158062.0
Sep 22, 2026	521.34	535.06	520.94	534.45	143378.0
Sep 21, 2026	517.16	527.06	513.32	524.56	85095.00
Sep 18, 2026	503.78	506.96	498.70	506.66	71377.00
Sep 17, 2026	493.97	501.76	492.17	499.27	91622.00
Sep 16, 2026	487.26	489.15	474.00	479.80	109121.0
Sep 15, 2026	478.93	485.00	475.90	480.49	500925.0
Sep 14, 2026	482.03	486.13	473.82	474.62	144754.0
Sep 11, 2026	498.01	509.92	496.92	505.57	74944.00
Sep 10, 2026	483.83	494.98	480.76	490.47	91400.00
Sep 09, 2026	492.41	503.80	492.41	495.65	45217.00
Sep 08, 2026	499.80	503.69	494.56	495.98	149734.0
Sep 04, 2026	482.18	491.62	481.74	491.45	48043.00
Sep 03, 2026	474.00	479.29	466.34	478.52	79823.00
Sep 02, 2026	470.97	477.54	466.83	477.10	90376.00
Sep 01, 2026	473.94	475.38	467.05	472.93	158556.0
Aug 31, 2026	483.02	486.11	480.36	485.14	98718.00
Aug 28, 2026	496.98	496.98	479.57	481.84	96796.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks