State Street SPDR S&P Semiconductor ETF (XSD)
505.57
+15.10
(+3.08%)
USD |
NYSEARCA |
Sep 11, 16:00
505.13
-0.44
(-0.09%)
After-Hours: 20:00
XSD Price : 505.57 for Sept. 11, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 503.11 | 503.80 | 494.04 | 500.26 | 77586.00 |
| Aug 26, 2026 | 489.54 | 496.40 | 486.65 | 490.71 | 57463.00 |
| Aug 25, 2026 | 493.00 | 493.00 | 484.94 | 490.93 | 67529.00 |
| Aug 24, 2026 | 489.77 | 489.77 | 476.56 | 481.60 | 134242.0 |
| 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 |
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