XSD Price: 441.38

State Street SPDR S&P Semiconductor ETF (XSD)

441.38 -14.58 (-3.20%) USD | NYSEARCA | Nov 13, 16:00

440.00 -1.38 (-0.31%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	455.01	455.01	428.32	441.38	143124.0
Nov 12, 2026	447.68	465.01	444.81	455.96	154763.0
Nov 11, 2026	460.02	469.87	449.77	461.05	149672.0
Nov 10, 2026	435.78	448.35	430.94	440.53	127714.0
Nov 09, 2026	421.09	448.91	419.42	444.71	240766.0
Nov 06, 2026	414.38	416.54	403.62	415.88	340709.0
Nov 05, 2026	425.38	427.01	390.16	393.13	286412.0
Nov 04, 2026	451.97	459.73	430.71	442.87	109659.0
Nov 03, 2026	452.17	462.60	452.04	455.24	104673.0
Nov 02, 2026	456.83	461.96	439.01	440.17	65805.00
Oct 30, 2026	456.70	461.48	439.84	452.10	100891.0
Oct 29, 2026	480.31	485.97	475.92	482.49	45332.00
Oct 28, 2026	487.81	489.84	480.51	489.43	71566.00
Oct 27, 2026	469.72	486.10	469.72	484.86	130991.0
Oct 26, 2026	456.31	467.06	449.94	463.13	111223.0
Oct 23, 2026	449.52	457.84	445.03	453.75	74058.00
Oct 22, 2026	464.65	468.02	448.84	452.12	89021.00
Oct 21, 2026	479.93	483.73	475.05	481.74	141609.0
Oct 20, 2026	463.36	479.58	458.56	472.01	125060.0
Oct 19, 2026	477.61	477.70	466.65	470.25	65589.00
Oct 16, 2026	475.32	478.31	461.11	462.03	464010.0
Oct 15, 2026	467.46	482.78	463.02	482.47	220878.0
Oct 14, 2026	498.21	499.46	480.00	482.70	147389.0
Oct 13, 2026	498.28	510.00	494.33	509.78	202174.0
Oct 12, 2026	521.99	521.99	508.28	509.17	113537.0

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