State Street SPDR S&P Semiconductor ETF XSD
441.38 USD -14.58 (-3.20%)
Regular-session close
436.41 -4.97 -1.13%
After hours · Nov 13, 4:04 PM ET
428.33 Day range 454.00
287.85 52-week range 649.73
- YTD
- +37.25%
- 1 year
- +41.78%
XSD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 455.01 | 454.00 | 428.33 | 441.38 | -14.58 | -3.20% | 143,108 |
| Nov 12, 2026 | 447.68 | 465.01 | 444.81 | 455.96 | -5.09 | -1.10% | 154,500 |
| Nov 11, 2026 | 460.02 | 469.87 | 449.77 | 461.05 | +20.52 | +4.66% | 145,500 |
| Nov 10, 2026 | 435.78 | 448.35 | 430.95 | 440.53 | -4.18 | -0.94% | 127,700 |
| Nov 9, 2026 | 421.09 | 448.91 | 419.42 | 444.71 | +28.83 | +6.93% | 240,600 |
| Nov 6, 2026 | 414.38 | 416.54 | 403.62 | 415.88 | +22.75 | +5.79% | 340,700 |
| Nov 5, 2026 | 425.38 | 427.01 | 390.16 | 393.13 | -49.74 | -11.23% | 286,200 |
| Nov 4, 2026 | 451.97 | 459.73 | 430.71 | 442.87 | -12.37 | -2.72% | 109,500 |
| Nov 3, 2026 | 452.17 | 462.60 | 452.04 | 455.24 | +15.07 | +3.42% | 104,300 |
| Nov 2, 2026 | 456.83 | 461.96 | 439.01 | 440.17 | -11.93 | -2.64% | 65,700 |
| Oct 30, 2026 | 456.70 | 461.48 | 439.84 | 452.10 | -30.39 | -6.30% | 100,900 |
| Oct 29, 2026 | 480.31 | 485.97 | 475.92 | 482.49 | -6.94 | -1.42% | 45,300 |
| Oct 28, 2026 | 487.81 | 489.84 | 480.51 | 489.43 | +4.57 | +0.94% | 71,500 |
| Oct 27, 2026 | 469.72 | 486.10 | 469.72 | 484.86 | +21.73 | +4.69% | 131,000 |
| Oct 26, 2026 | 456.31 | 467.06 | 449.94 | 463.13 | +9.38 | +2.07% | 111,200 |
| Oct 23, 2026 | 449.52 | 457.84 | 445.03 | 453.75 | +1.63 | +0.36% | 74,100 |
| Oct 22, 2026 | 464.65 | 468.02 | 448.84 | 452.12 | -29.62 | -6.15% | 89,000 |
| Oct 21, 2026 | 479.93 | 483.73 | 475.05 | 481.74 | +9.73 | +2.06% | 141,600 |
| Oct 20, 2026 | 463.36 | 479.58 | 458.56 | 472.01 | +1.76 | +0.37% | 125,000 |
| Oct 19, 2026 | 477.61 | 477.70 | 466.65 | 470.25 | +8.22 | +1.78% | 65,600 |
| Oct 16, 2026 | 475.32 | 478.31 | 461.11 | 462.03 | -20.44 | -4.24% | 463,900 |
| Oct 15, 2026 | 467.46 | 482.78 | 463.02 | 482.47 | -0.23 | -0.05% | 220,900 |
| Oct 14, 2026 | 498.21 | 499.46 | 480.00 | 482.70 | -27.08 | -5.31% | 147,200 |
| Oct 13, 2026 | 498.28 | 510.00 | 494.33 | 509.78 | +0.61 | +0.12% | 202,200 |
| Oct 12, 2026 | 521.99 | 521.99 | 508.28 | 509.17 | -18.76 | -3.55% | 113,500 |
| Oct 9, 2026 | 534.77 | 536.90 | 519.67 | 527.93 | -0.25 | -0.05% | 97,500 |
| Oct 8, 2026 | 540.17 | 541.89 | 520.69 | 528.18 | -20.20 | -3.68% | 242,500 |
| Oct 7, 2026 | 547.40 | 552.43 | 544.87 | 548.38 | -10.04 | -1.80% | 97,200 |
| Oct 6, 2026 | 559.47 | 562.19 | 556.54 | 558.42 | +6.00 | +1.09% | 54,900 |
| Oct 5, 2026 | 554.55 | 555.19 | 545.71 | 552.42 | -2.79 | -0.50% | 97,500 |
| Oct 2, 2026 | 550.55 | 560.71 | 550.00 | 555.21 | +19.22 | +3.59% | 130,800 |
| Oct 1, 2026 | 531.12 | 539.71 | 525.76 | 535.99 | +6.37 | +1.20% | 110,200 |
| Sep 30, 2026 | 531.65 | 534.51 | 525.74 | 529.62 | -0.38 | -0.07% | 62,600 |
| Sep 29, 2026 | 536.39 | 537.55 | 528.65 | 530.00 | +2.33 | +0.44% | 121,800 |
| Sep 28, 2026 | 536.98 | 538.38 | 520.61 | 527.67 | -13.07 | -2.42% | 166,400 |
| Sep 25, 2026 | 531.85 | 545.15 | 530.95 | 540.74 | +14.04 | +2.67% | 110,400 |
| Sep 24, 2026 | 518.68 | 527.19 | 515.99 | 526.70 | -0.74 | -0.14% | 116,800 |
| Sep 23, 2026 | 535.24 | 535.85 | 521.05 | 527.44 | -7.01 | -1.31% | 158,000 |
| Sep 22, 2026 | 521.34 | 535.06 | 520.95 | 534.45 | +9.89 | +1.89% | 143,300 |
| Sep 21, 2026 | 517.16 | 527.06 | 513.32 | 524.56 | +17.90 | +3.53% | 85,000 |
| Sep 18, 2026 | 503.78 | 506.96 | 498.70 | 506.66 | +7.39 | +1.48% | 71,400 |
| Sep 17, 2026 | 493.97 | 501.76 | 492.17 | 499.27 | +19.47 | +4.06% | 91,600 |
| Sep 16, 2026 | 487.26 | 489.15 | 474.00 | 479.80 | -0.69 | -0.14% | 108,900 |
| Sep 15, 2026 | 478.93 | 485.00 | 475.90 | 480.49 | +5.87 | +1.24% | 500,900 |
| Sep 14, 2026 | 482.03 | 486.13 | 473.82 | 474.62 | -30.95 | -6.12% | 144,700 |
| Sep 11, 2026 | 498.01 | 509.92 | 496.93 | 505.57 | +15.10 | +3.08% | 74,900 |
| Sep 10, 2026 | 483.83 | 494.98 | 480.76 | 490.47 | -5.18 | -1.05% | 91,300 |
| Sep 9, 2026 | 492.41 | 503.80 | 492.41 | 495.65 | -0.33 | -0.07% | 45,200 |
| Sep 8, 2026 | 499.80 | 503.69 | 494.56 | 495.98 | +4.53 | +0.92% | 149,700 |
| Sep 4, 2026 | 482.18 | 491.63 | 481.74 | 491.45 | +12.93 | +2.70% | 48,000 |
| Sep 3, 2026 | 474.00 | 479.29 | 466.34 | 478.52 | +1.42 | +0.30% | 79,600 |
| Sep 2, 2026 | 470.97 | 477.54 | 466.83 | 477.10 | +4.17 | +0.88% | 90,400 |
| Sep 1, 2026 | 473.94 | 475.38 | 467.05 | 472.93 | -12.21 | -2.52% | 158,600 |
| Aug 31, 2026 | 483.02 | 486.11 | 480.36 | 485.14 | +3.30 | +0.68% | 98,700 |
| Aug 28, 2026 | 496.98 | 496.98 | 479.57 | 481.84 | -18.42 | -3.68% | 96,800 |
| Aug 27, 2026 | 503.11 | 503.80 | 494.04 | 500.26 | +9.55 | +1.95% | 77,600 |
| Aug 26, 2026 | 489.54 | 496.40 | 486.65 | 490.71 | -0.22 | -0.04% | 57,400 |
| Aug 25, 2026 | 493.00 | 493.00 | 484.94 | 490.93 | +9.33 | +1.94% | 67,500 |
| Aug 24, 2026 | 489.77 | 489.77 | 476.56 | 481.60 | -16.63 | -3.34% | 134,200 |
| Aug 21, 2026 | 502.14 | 504.30 | 492.19 | 498.23 | +1.49 | +0.30% | 39,100 |
| Aug 20, 2026 | 500.41 | 505.50 | 493.68 | 496.74 | -6.56 | -1.30% | 86,800 |
| Aug 19, 2026 | 522.07 | 523.86 | 497.70 | 503.30 | -14.44 | -2.79% | 55,100 |
| Aug 18, 2026 | 529.95 | 531.53 | 512.37 | 517.74 | -31.60 | -5.75% | 63,800 |
| Aug 17, 2026 | 550.40 | 558.64 | 549.34 | 549.34 | +5.05 | +0.93% | 76,800 |
| Aug 14, 2026 | 536.00 | 544.29 | 533.37 | 544.29 | +9.21 | +1.72% | 75,700 |
65 days, newest first. Daily bars as drawn on the XSD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.