State Street SPDR S&P Semiconductor ETF (XSD)
481.70
-16.53
(-3.32%)
USD |
NYSEARCA |
Aug 24, 16:00
481.99
+0.29
(+0.06%)
After-Hours: 20:00
XSD Price : 481.70 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 502.14 | 504.30 | 492.18 | 498.23 | 39122.00 |
| Aug 20, 2026 | 500.41 | 505.50 | 493.68 | 496.74 | 86812.00 |
| Aug 19, 2026 | 522.07 | 523.86 | 497.70 | 503.30 | 55102.00 |
| Aug 18, 2026 | 529.95 | 531.52 | 512.36 | 517.74 | 63867.00 |
| Aug 17, 2026 | 550.40 | 558.64 | 549.34 | 549.34 | 76836.00 |
| Aug 14, 2026 | 536.00 | 544.29 | 533.37 | 544.29 | 75686.00 |
| Aug 13, 2026 | 533.98 | 545.89 | 533.69 | 535.08 | 35851.00 |
| Aug 12, 2026 | 549.21 | 550.25 | 539.18 | 540.19 | 43718.00 |
| Aug 11, 2026 | 533.38 | 537.34 | 527.21 | 530.11 | 43323.00 |
| Aug 10, 2026 | 545.85 | 546.02 | 524.59 | 525.40 | 61445.00 |
| Aug 07, 2026 | 535.17 | 545.78 | 530.26 | 544.67 | 108550.0 |
| Aug 06, 2026 | 506.04 | 532.00 | 502.90 | 520.42 | 95159.00 |
| Aug 05, 2026 | 519.69 | 525.74 | 507.92 | 509.13 | 111576.0 |
| Aug 04, 2026 | 513.53 | 529.56 | 512.20 | 525.55 | 192181.0 |
| Aug 03, 2026 | 478.15 | 499.56 | 473.40 | 495.16 | 193464.0 |
| Jul 31, 2026 | 500.73 | 505.95 | 480.03 | 487.47 | 52014.00 |
| Jul 30, 2026 | 467.02 | 483.64 | 464.96 | 483.04 | 72129.00 |
| Jul 29, 2026 | 467.61 | 471.78 | 448.40 | 449.41 | 83106.00 |
| Jul 28, 2026 | 474.14 | 476.88 | 459.00 | 471.49 | 72084.00 |
| Jul 27, 2026 | 500.73 | 505.01 | 474.57 | 492.85 | 74210.00 |
| Jul 24, 2026 | 517.30 | 518.91 | 490.79 | 494.31 | 162805.0 |
| Jul 23, 2026 | 518.82 | 531.95 | 515.92 | 523.33 | 59117.00 |
| Jul 22, 2026 | 517.20 | 538.17 | 515.04 | 529.75 | 57325.00 |
| Jul 21, 2026 | 521.39 | 529.57 | 515.87 | 528.66 | 35147.00 |
| Jul 20, 2026 | 508.33 | 511.34 | 500.59 | 501.37 | 62159.00 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median