SPDR® S P Semiconductor ETF (XSD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 535.17 | 545.79 | 530.26 | 544.67 | +4.66% | 108,500 |
| 2026-08-06 | 506.04 | 532.00 | 502.90 | 520.42 | +2.22% | 95,100 |
| 2026-08-05 | 519.69 | 525.74 | 507.92 | 509.13 | -3.12% | 111,600 |
| 2026-08-04 | 513.53 | 529.56 | 512.20 | 525.55 | +6.14% | 192,100 |
| 2026-08-03 | 478.15 | 499.56 | 473.40 | 495.16 | +1.58% | 193,500 |
| 2026-07-31 | 500.73 | 505.95 | 480.03 | 487.47 | +0.92% | 52,000 |
| 2026-07-30 | 467.02 | 483.64 | 464.96 | 483.04 | +7.48% | 72,100 |
| 2026-07-29 | 467.61 | 471.78 | 448.40 | 449.41 | -4.68% | 83,000 |
| 2026-07-28 | 474.14 | 476.88 | 459.00 | 471.49 | -4.33% | 71,800 |
| 2026-07-27 | 500.73 | 505.01 | 474.57 | 492.85 | -0.30% | 74,200 |
| 2026-07-24 | 517.30 | 518.91 | 490.79 | 494.31 | -5.55% | 162,800 |
| 2026-07-23 | 518.82 | 531.95 | 515.92 | 523.33 | -1.21% | 59,100 |
| 2026-07-22 | 517.20 | 538.17 | 515.04 | 529.75 | +0.21% | 57,300 |
| 2026-07-21 | 521.39 | 529.57 | 515.87 | 528.66 | +5.44% | 35,100 |
| 2026-07-20 | 508.33 | 511.34 | 500.59 | 501.37 | +0.24% | 62,200 |
| 2026-07-17 | 486.91 | 511.17 | 478.17 | 500.19 | -1.30% | 120,000 |
| 2026-07-16 | 521.85 | 521.93 | 501.28 | 506.80 | -5.63% | 120,400 |
| 2026-07-15 | 555.12 | 555.12 | 520.07 | 537.04 | -1.84% | 127,900 |
| 2026-07-14 | 559.75 | 560.72 | 540.00 | 547.13 | +1.81% | 99,300 |
| 2026-07-13 | 548.94 | 549.99 | 533.95 | 537.38 | -4.62% | 69,400 |
| 2026-07-10 | 562.21 | 567.03 | 555.00 | 563.43 | -1.06% | 63,000 |
| 2026-07-09 | 570.01 | 581.82 | 565.00 | 569.49 | +3.80% | 162,800 |
| 2026-07-08 | 530.50 | 550.01 | 530.00 | 548.65 | +2.54% | 139,500 |
| 2026-07-07 | 548.27 | 549.00 | 525.00 | 535.07 | -6.34% | 92,100 |
| 2026-07-06 | 568.53 | 591.62 | 566.70 | 571.27 | +2.77% | 168,800 |
| 2026-07-02 | 597.79 | 603.93 | 545.00 | 555.87 | -6.74% | 157,100 |
| 2026-07-01 | 605.61 | 615.43 | 594.81 | 596.04 | -4.43% | 178,400 |
| 2026-06-30 | 592.90 | 626.00 | 590.15 | 623.70 | +5.24% | 104,400 |
| 2026-06-29 | 575.45 | 592.79 | 553.14 | 592.64 | +3.62% | 89,300 |
| 2026-06-26 | 577.06 | 582.40 | 569.20 | 571.91 | -4.30% | 107,800 |
| 2026-06-25 | 615.56 | 617.99 | 576.90 | 597.58 | +1.29% | 160,700 |
| 2026-06-24 | 605.20 | 605.20 | 575.50 | 589.98 | -2.26% | 246,100 |
| 2026-06-23 | 608.03 | 625.08 | 598.93 | 603.65 | -6.88% | 264,000 |
| 2026-06-22 | 649.00 | 653.20 | 641.67 | 648.22 | +1.87% | 115,500 |
| 2026-06-18 | 618.39 | 637.95 | 614.99 | 636.30 | +7.26% | 129,644 |
| 2026-06-17 | 611.00 | 618.52 | 593.25 | 593.25 | -0.44% | 92,136 |
| 2026-06-16 | 627.26 | 636.41 | 595.61 | 595.89 | -5.73% | 85,355 |
| 2026-06-15 | 633.51 | 635.00 | 624.00 | 632.12 | +4.35% | 96,285 |
| 2026-06-12 | 598.63 | 613.22 | 592.50 | 605.75 | +1.37% | 105,145 |
| 2026-06-11 | 568.66 | 597.78 | 565.85 | 597.57 | +7.30% | 106,600 |
| 2026-06-10 | 566.77 | 587.57 | 555.00 | 556.91 | -3.55% | 84,800 |
| 2026-06-09 | 607.52 | 611.00 | 536.88 | 577.40 | -3.19% | 245,900 |
| 2026-06-08 | 600.52 | 607.71 | 588.02 | 596.43 | +4.33% | 178,700 |
| 2026-06-05 | 622.07 | 622.79 | 569.14 | 571.68 | -11.27% | 303,600 |
| 2026-06-04 | 624.00 | 654.99 | 616.33 | 644.32 | -0.83% | 161,800 |
| 2026-06-03 | 651.30 | 658.14 | 632.29 | 649.73 | +1.51% | 161,000 |
| 2026-06-02 | 617.22 | 640.04 | 615.44 | 640.04 | +6.47% | 201,900 |
| 2026-06-01 | 603.41 | 609.75 | 589.91 | 601.16 | -1.94% | 212,700 |
| 2026-05-29 | 636.25 | 636.27 | 605.55 | 613.05 | -2.78% | 154,300 |
| 2026-05-28 | 623.75 | 635.44 | 610.00 | 630.58 | +1.47% | 90,800 |
| 2026-05-27 | 641.84 | 642.81 | 607.96 | 621.42 | -1.71% | 219,600 |
| 2026-05-26 | 625.09 | 635.13 | 618.55 | 632.23 | +4.69% | 137,800 |
| 2026-05-22 | 582.41 | 605.37 | 582.41 | 603.93 | +4.75% | 160,600 |
| 2026-05-21 | 560.41 | 579.32 | 560.41 | 576.55 | +2.29% | 101,100 |
| 2026-05-20 | 546.53 | 563.81 | 544.83 | 563.62 | +5.14% | 141,400 |
| 2026-05-19 | 519.79 | 544.81 | 511.23 | 536.09 | +0.56% | 193,900 |
| 2026-05-18 | 558.31 | 560.22 | 521.81 | 533.10 | -3.00% | 220,200 |
| 2026-05-15 | 543.76 | 559.24 | 538.20 | 549.57 | -2.76% | 132,400 |
| 2026-05-14 | 562.25 | 567.54 | 555.58 | 565.19 | +0.16% | 88,500 |
| 2026-05-13 | 570.66 | 573.27 | 557.14 | 564.26 | +2.41% | 124,200 |
| 2026-05-12 | 564.63 | 566.19 | 527.90 | 551.00 | -4.26% | 287,900 |
| 2026-05-11 | 557.99 | 575.49 | 557.14 | 575.49 | +3.85% | 193,400 |
| 2026-05-08 | 536.38 | 554.17 | 535.66 | 554.17 | +5.80% | 124,600 |
| 2026-05-07 | 534.88 | 535.27 | 517.82 | 523.78 | -1.53% | 132,300 |
| 2026-05-06 | 524.57 | 532.10 | 511.55 | 531.93 | +2.61% | 159,300 |
| 2026-05-05 | 503.92 | 520.50 | 500.96 | 518.42 | +4.45% | 103,400 |
| 2026-05-04 | 501.01 | 503.16 | 492.08 | 496.31 | -0.43% | 176,200 |
| 2026-05-01 | 484.80 | 499.54 | 481.75 | 498.44 | +2.12% | 152,700 |
| 2026-04-30 | 474.90 | 488.32 | 467.41 | 488.09 | +4.92% | 169,600 |
| 2026-04-29 | 454.15 | 465.74 | 453.89 | 465.20 | +4.77% | 110,400 |
| 2026-04-28 | 447.76 | 455.60 | 436.73 | 444.03 | -4.42% | 148,900 |
| 2026-04-27 | 478.87 | 480.28 | 459.47 | 464.58 | -3.01% | 187,800 |
| 2026-04-24 | 473.45 | 480.87 | 466.84 | 478.99 | +6.21% | 93,600 |
| 2026-04-23 | 443.69 | 455.57 | 442.01 | 450.99 | +2.30% | 163,700 |
| 2026-04-22 | 439.54 | 442.12 | 435.74 | 440.83 | +2.34% | 67,700 |
| 2026-04-21 | 429.33 | 435.90 | 428.02 | 430.75 | +1.68% | 58,800 |
| 2026-04-20 | 413.98 | 424.29 | 413.98 | 423.65 | +2.17% | 40,500 |
| 2026-04-17 | 410.67 | 416.00 | 407.41 | 414.67 | +2.63% | 36,900 |
| 2026-04-16 | 394.39 | 404.04 | 392.64 | 404.04 | +2.74% | 47,200 |
| 2026-04-15 | 389.39 | 393.53 | 386.66 | 393.28 | +1.08% | 30,700 |
| 2026-04-14 | 387.03 | 389.36 | 383.21 | 389.06 | +2.16% | 63,600 |
| 2026-04-13 | 370.17 | 381.17 | 370.17 | 380.85 | +2.69% | 53,800 |
| 2026-04-10 | 367.95 | 374.05 | 367.95 | 370.87 | +1.81% | 51,600 |
| 2026-04-09 | 359.39 | 365.00 | 359.39 | 364.29 | +1.37% | 18,500 |
| 2026-04-08 | 359.41 | 361.74 | 352.60 | 359.35 | +5.42% | 45,300 |
| 2026-04-07 | 338.97 | 341.08 | 333.67 | 340.87 | +0.24% | 16,675 |
| 2026-04-06 | 337.63 | 341.79 | 336.98 | 340.07 | +1.03% | 24,147 |
| 2026-04-02 | 322.12 | 336.89 | 319.47 | 336.61 | +1.33% | 20,100 |
| 2026-04-01 | 330.47 | 336.96 | 330.47 | 332.18 | +1.86% | 21,100 |
| 2026-03-31 | 312.59 | 326.72 | 312.21 | 326.12 | +6.56% | 53,000 |
| 2026-03-30 | 323.01 | 323.08 | 303.44 | 306.05 | -4.10% | 88,800 |
| 2026-03-27 | 325.45 | 326.84 | 318.05 | 319.15 | -2.80% | 36,800 |
| 2026-03-26 | 334.59 | 337.27 | 327.90 | 328.33 | -3.49% | 49,200 |
| 2026-03-25 | 340.50 | 343.88 | 338.15 | 340.22 | +1.60% | 35,800 |
| 2026-03-24 | 326.00 | 337.39 | 326.00 | 334.87 | +1.68% | 43,700 |
| 2026-03-23 | 330.31 | 335.00 | 327.19 | 329.34 | +2.09% | 24,500 |
| 2026-03-20 | 330.17 | 331.86 | 319.71 | 322.61 | -2.63% | 22,839 |
| 2026-03-19 | 321.55 | 334.27 | 319.94 | 331.34 | +0.78% | 23,805 |
| 2026-03-18 | 332.16 | 333.95 | 328.77 | 328.77 | -1.10% | 19,777 |
| 2026-03-17 | 336.32 | 337.38 | 331.34 | 332.43 | -0.37% | 46,833 |
| 2026-03-16 | 334.43 | 338.93 | 333.04 | 333.65 | +1.91% | 63,151 |
| 2026-03-13 | 329.71 | 333.25 | 325.01 | 327.40 | +0.55% | 16,956 |
| 2026-03-12 | 331.77 | 332.47 | 324.52 | 325.61 | -3.38% | 45,235 |
| 2026-03-11 | 332.51 | 339.18 | 332.51 | 336.99 | +1.59% | 26,364 |
| 2026-03-10 | 330.76 | 337.89 | 330.76 | 331.72 | +0.18% | 39,097 |
| 2026-03-09 | 316.48 | 331.56 | 312.00 | 331.12 | +2.88% | 61,015 |
| 2026-03-06 | 327.02 | 330.91 | 320.25 | 321.86 | -3.52% | 27,495 |
| 2026-03-05 | 336.89 | 341.47 | 329.50 | 333.62 | -1.58% | 23,210 |
| 2026-03-04 | 342.51 | 343.97 | 338.08 | 338.96 | +0.16% | 37,440 |
| 2026-03-03 | 342.12 | 343.29 | 334.54 | 338.43 | -4.93% | 63,167 |
| 2026-03-02 | 342.20 | 355.97 | 341.23 | 355.97 | +1.40% | 63,310 |
| 2026-02-27 | 349.44 | 351.30 | 345.96 | 351.04 | -1.67% | 40,901 |
| 2026-02-26 | 363.33 | 363.36 | 352.16 | 356.99 | -1.76% | 28,597 |
| 2026-02-25 | 361.51 | 364.66 | 360.99 | 363.39 | +1.32% | 17,319 |
| 2026-02-24 | 356.05 | 363.31 | 356.05 | 358.64 | +1.53% | 24,687 |
| 2026-02-23 | 354.97 | 356.49 | 350.00 | 353.24 | -1.05% | 23,711 |
| 2026-02-20 | 352.01 | 360.09 | 352.01 | 356.98 | +0.62% | 13,111 |
| 2026-02-19 | 357.07 | 357.07 | 351.00 | 354.78 | -1.37% | 56,212 |
| 2026-02-18 | 361.73 | 364.32 | 357.01 | 359.71 | -0.10% | 18,423 |
| 2026-02-17 | 358.35 | 363.16 | 352.60 | 360.07 | -0.68% | 26,060 |
| 2026-02-13 | 358.51 | 365.07 | 353.04 | 362.54 | +0.87% | 70,281 |
| 2026-02-12 | 371.52 | 373.88 | 356.97 | 359.40 | -2.55% | 106,735 |
| 2026-02-11 | 367.63 | 371.99 | 361.73 | 368.80 | +2.31% | 25,542 |
| 2026-02-10 | 362.54 | 365.87 | 360.00 | 360.49 | -0.33% | 17,993 |
| 2026-02-09 | 356.34 | 363.56 | 356.34 | 361.68 | +0.80% | 25,403 |
| 2026-02-06 | 349.01 | 359.94 | 348.27 | 358.80 | +3.71% | 45,547 |
| 2026-02-05 | 340.43 | 349.31 | 338.00 | 345.95 | -0.15% | 32,874 |
| 2026-02-04 | 350.46 | 359.00 | 339.00 | 346.46 | -0.22% | 58,469 |
| 2026-02-03 | 355.12 | 355.72 | 338.38 | 347.22 | -1.90% | 39,777 |
| 2026-02-02 | 342.70 | 358.18 | 341.72 | 353.94 | +2.09% | 44,516 |
| 2026-01-30 | 354.36 | 356.61 | 344.16 | 346.70 | -3.38% | 21,369 |
| 2026-01-29 | 361.43 | 362.37 | 346.37 | 358.84 | -0.84% | 40,205 |
| 2026-01-28 | 358.47 | 364.75 | 358.47 | 361.88 | +2.30% | 37,971 |
| 2026-01-27 | 353.27 | 356.19 | 351.00 | 353.73 | +1.27% | 34,707 |
| 2026-01-26 | 352.63 | 353.72 | 348.89 | 349.28 | -1.15% | 41,329 |
| 2026-01-23 | 361.58 | 361.58 | 350.32 | 353.34 | -2.75% | 32,951 |
| 2026-01-22 | 368.50 | 368.58 | 362.65 | 363.34 | +0.46% | 23,106 |
| 2026-01-21 | 356.12 | 364.12 | 353.70 | 361.69 | +3.09% | 41,749 |
| 2026-01-20 | 347.29 | 357.12 | 347.29 | 350.85 | -1.30% | 29,390 |
| 2026-01-16 | 356.85 | 360.69 | 355.21 | 355.47 | +0.97% | 23,377 |
| 2026-01-15 | 357.00 | 358.86 | 351.67 | 352.04 | +0.32% | 97,147 |
| 2026-01-14 | 347.49 | 350.92 | 344.82 | 350.92 | +0.31% | 24,550 |
| 2026-01-13 | 350.88 | 352.93 | 348.81 | 349.85 | +0.53% | 25,889 |
| 2026-01-12 | 344.61 | 348.49 | 343.00 | 348.01 | +0.03% | 46,140 |
| 2026-01-09 | 345.91 | 350.13 | 343.00 | 347.90 | +1.31% | 27,507 |
| 2026-01-08 | 342.58 | 344.55 | 338.48 | 343.41 | -0.41% | 21,198 |
| 2026-01-07 | 348.95 | 348.95 | 341.61 | 344.84 | -1.99% | 28,794 |
| 2026-01-06 | 341.80 | 353.05 | 341.80 | 351.85 | +4.01% | 72,977 |
| 2026-01-05 | 341.63 | 343.39 | 335.85 | 338.28 | +0.87% | 37,848 |
| 2026-01-02 | 328.38 | 336.59 | 328.38 | 335.36 | +4.28% | 33,737 |
| 2025-12-31 | 325.70 | 325.70 | 321.43 | 321.60 | -1.10% | 17,236 |
| 2025-12-30 | 326.23 | 328.32 | 325.18 | 325.18 | -0.17% | 25,287 |
| 2025-12-29 | 324.76 | 328.06 | 323.45 | 325.72 | -0.73% | 40,390 |
| 2025-12-26 | 331.50 | 331.50 | 327.21 | 328.11 | -0.64% | 14,636 |
| 2025-12-24 | 330.00 | 330.81 | 329.03 | 330.23 | +0.02% | 9,258 |
| 2025-12-23 | 329.72 | 332.25 | 327.73 | 330.17 | -0.70% | 16,680 |
| 2025-12-22 | 332.30 | 334.67 | 331.05 | 332.51 | +1.63% | 31,567 |
| 2025-12-19 | 321.32 | 328.23 | 321.32 | 327.17 | +2.54% | 35,214 |
| 2025-12-18 | 323.91 | 326.13 | 318.79 | 319.07 | +1.69% | 14,829 |
| 2025-12-17 | 324.45 | 326.75 | 313.35 | 313.77 | -2.81% | 44,336 |
| 2025-12-16 | 323.74 | 326.36 | 320.00 | 322.85 | -0.52% | 27,493 |
| 2025-12-15 | 331.71 | 332.00 | 324.00 | 324.54 | -1.09% | 32,101 |
| 2025-12-12 | 341.63 | 341.83 | 326.69 | 328.13 | -4.82% | 30,927 |
| 2025-12-11 | 342.39 | 345.00 | 336.41 | 344.74 | -0.18% | 24,475 |
| 2025-12-10 | 342.50 | 347.50 | 340.84 | 345.35 | +0.68% | 34,392 |
| 2025-12-09 | 341.91 | 344.27 | 341.00 | 343.01 | -0.31% | 24,052 |
| 2025-12-08 | 344.13 | 346.47 | 341.85 | 344.07 | +0.62% | 19,614 |
| 2025-12-05 | 340.57 | 345.00 | 340.57 | 341.96 | +0.93% | 28,814 |
| 2025-12-04 | 336.31 | 340.79 | 334.06 | 338.81 | +0.44% | 57,352 |
| 2025-12-03 | 327.04 | 337.33 | 326.05 | 337.33 | +3.69% | 47,776 |
| 2025-12-02 | 321.76 | 327.24 | 320.93 | 325.32 | +2.48% | 61,354 |
| 2025-12-01 | 316.07 | 321.51 | 315.36 | 317.44 | -1.21% | 54,875 |
| 2025-11-28 | 317.52 | 321.47 | 317.52 | 321.34 | +1.74% | 17,813 |
| 2025-11-26 | 312.07 | 318.98 | 312.07 | 315.85 | +1.71% | 28,535 |
| 2025-11-25 | 304.32 | 311.13 | 297.63 | 310.55 | +0.75% | 35,502 |
| 2025-11-24 | 298.86 | 309.10 | 298.13 | 308.25 | +4.35% | 37,054 |
| 2025-11-21 | 289.18 | 298.50 | 280.83 | 295.41 | +2.63% | 74,556 |
| 2025-11-20 | 308.67 | 309.99 | 286.86 | 287.85 | -3.91% | 91,127 |
| 2025-11-19 | 296.82 | 305.13 | 296.82 | 299.57 | +1.06% | 35,840 |
| 2025-11-18 | 296.31 | 300.45 | 292.70 | 296.43 | -1.65% | 69,770 |
| 2025-11-17 | 306.58 | 311.60 | 298.07 | 301.40 | -2.77% | 134,665 |
| 2025-11-14 | 302.90 | 314.99 | 301.02 | 309.99 | -0.43% | 80,105 |
| 2025-11-13 | 321.69 | 322.31 | 309.25 | 311.32 | -4.56% | 71,620 |
| 2025-11-12 | 330.16 | 331.76 | 324.64 | 326.21 | +0.15% | 142,107 |
| 2025-11-11 | 331.06 | 331.06 | 325.46 | 325.71 | -2.54% | 90,110 |
| 2025-11-10 | 335.73 | 337.43 | 330.73 | 334.19 | +2.29% | 49,289 |
| 2025-11-07 | 324.03 | 326.79 | 311.76 | 326.72 | -1.70% | 78,552 |
| 2025-11-06 | 340.38 | 342.70 | 331.45 | 332.38 | -1.95% | 37,696 |
| 2025-11-05 | 331.22 | 343.26 | 331.22 | 339.00 | +3.07% | 51,565 |
| 2025-11-04 | 335.67 | 341.00 | 328.56 | 328.90 | -5.43% | 70,606 |
| 2025-11-03 | 355.09 | 355.99 | 346.44 | 347.77 | -1.28% | 58,395 |
| 2025-10-31 | 352.64 | 355.63 | 348.78 | 352.27 | +1.15% | 34,212 |
| 2025-10-30 | 349.47 | 353.00 | 347.31 | 348.28 | -1.49% | 25,482 |
| 2025-10-29 | 354.98 | 358.86 | 350.49 | 353.56 | +0.90% | 48,383 |
| 2025-10-28 | 352.99 | 357.00 | 350.42 | 350.42 | -0.91% | 32,808 |
| 2025-10-27 | 352.26 | 355.88 | 351.10 | 353.65 | +2.42% | 60,461 |
| 2025-10-24 | 352.34 | 352.52 | 345.28 | 345.28 | +0.41% | 93,020 |
| 2025-10-23 | 333.60 | 345.00 | 333.60 | 343.86 | +3.68% | 50,655 |
| 2025-10-22 | 339.54 | 340.56 | 325.00 | 331.67 | -3.76% | 53,398 |
| 2025-10-21 | 348.72 | 348.74 | 343.49 | 344.64 | -1.65% | 44,848 |
| 2025-10-20 | 346.23 | 354.51 | 346.23 | 350.41 | +2.11% | 58,334 |
| 2025-10-17 | 342.05 | 346.38 | 338.63 | 343.17 | -1.32% | 35,684 |
| 2025-10-16 | 352.13 | 353.24 | 343.63 | 347.77 | -0.56% | 77,344 |
| 2025-10-15 | 347.58 | 350.00 | 340.00 | 349.74 | +3.03% | 68,024 |
| 2025-10-14 | 334.02 | 346.50 | 330.16 | 339.44 | +0.15% | 84,727 |
| 2025-10-13 | 327.69 | 339.61 | 326.48 | 338.92 | +7.39% | 122,067 |
| 2025-10-10 | 339.63 | 341.45 | 315.44 | 315.61 | -6.92% | 100,632 |
| 2025-10-09 | 338.89 | 339.06 | 334.05 | 339.06 | -0.03% | 29,275 |
| 2025-10-08 | 330.47 | 339.37 | 330.47 | 339.15 | +2.72% | 49,609 |
| 2025-10-07 | 340.42 | 341.97 | 328.84 | 330.18 | -1.96% | 130,574 |
| 2025-10-06 | 338.26 | 339.99 | 335.52 | 336.78 | +2.09% | 91,255 |
| 2025-10-03 | 332.15 | 334.46 | 327.46 | 329.87 | +0.25% | 55,337 |
| 2025-10-02 | 325.45 | 329.88 | 324.86 | 329.04 | +2.84% | 63,056 |
| 2025-10-01 | 315.97 | 320.48 | 315.97 | 319.94 | +0.26% | 122,653 |
| 2025-09-30 | 316.06 | 319.49 | 314.23 | 319.12 | +0.97% | 71,274 |
| 2025-09-29 | 322.06 | 322.06 | 315.49 | 316.06 | -0.66% | 34,969 |
| 2025-09-26 | 318.37 | 319.47 | 314.97 | 318.16 | +0.08% | 84,170 |
| 2025-09-25 | 313.68 | 318.69 | 308.87 | 317.92 | -0.63% | 34,671 |
| 2025-09-24 | 323.00 | 323.00 | 317.80 | 319.94 | -0.76% | 55,698 |
| 2025-09-23 | 324.97 | 325.39 | 319.68 | 322.40 | -0.35% | 118,229 |
| 2025-09-22 | 318.17 | 324.61 | 318.17 | 323.54 | +1.51% | 94,549 |
| 2025-09-19 | 320.94 | 320.94 | 314.71 | 318.72 | -0.66% | 43,122 |
| 2025-09-18 | 316.52 | 322.83 | 315.94 | 320.83 | +4.03% | 128,561 |
| 2025-09-17 | 306.07 | 311.16 | 303.76 | 308.41 | +0.77% | 42,874 |
| 2025-09-16 | 303.90 | 306.74 | 302.58 | 306.05 | +0.95% | 97,227 |
| 2025-09-15 | 299.18 | 304.19 | 299.00 | 303.17 | +1.48% | 30,855 |
| 2025-09-12 | 300.59 | 300.79 | 298.38 | 298.75 | -0.30% | 69,174 |
| 2025-09-11 | 299.74 | 301.10 | 298.60 | 299.65 | +0.94% | 69,545 |
| 2025-09-10 | 298.56 | 299.00 | 295.03 | 296.87 | +0.92% | 68,088 |
| 2025-09-09 | 293.79 | 294.51 | 291.91 | 294.15 | +0.30% | 68,309 |
| 2025-09-08 | 291.87 | 293.98 | 290.88 | 293.27 | +1.26% | 108,007 |
| 2025-09-05 | 291.04 | 292.19 | 286.20 | 289.62 | +1.02% | 65,503 |
| 2025-09-04 | 282.37 | 286.84 | 280.21 | 286.70 | +1.66% | 88,704 |
| 2025-09-03 | 283.43 | 283.67 | 278.78 | 282.02 | -0.26% | 57,099 |
| 2025-09-02 | 278.73 | 282.76 | 276.00 | 282.76 | -1.20% | 46,950 |
| 2025-08-29 | 292.33 | 292.87 | 285.10 | 286.18 | -2.42% | 38,141 |
| 2025-08-28 | 292.00 | 294.93 | 290.53 | 293.29 | +1.58% | 31,964 |
| 2025-08-27 | 287.07 | 289.88 | 286.18 | 288.74 | +0.29% | 47,512 |
| 2025-08-26 | 284.77 | 289.41 | 284.77 | 287.91 | +1.62% | 29,774 |
| 2025-08-25 | 285.32 | 285.41 | 283.19 | 283.31 | -0.95% | 38,372 |
| 2025-08-22 | 275.23 | 288.45 | 274.51 | 286.03 | +4.21% | 60,843 |
| 2025-08-21 | 272.04 | 275.02 | 272.04 | 274.48 | +0.22% | 27,844 |
| 2025-08-20 | 274.01 | 274.36 | 267.00 | 273.89 | -0.62% | 44,569 |
| 2025-08-19 | 283.50 | 283.50 | 275.03 | 275.61 | -2.83% | 29,281 |
| 2025-08-18 | 280.81 | 283.81 | 280.00 | 283.65 | +1.02% | 85,433 |
| 2025-08-15 | 284.83 | 284.83 | 278.97 | 280.79 | -1.44% | 78,224 |
| 2025-08-14 | 281.07 | 285.81 | 279.29 | 284.89 | -0.45% | 54,328 |
| 2025-08-13 | 283.96 | 286.60 | 281.83 | 286.19 | +1.56% | 65,784 |
| 2025-08-12 | 271.58 | 281.84 | 271.58 | 281.79 | +4.68% | 57,782 |
| 2025-08-11 | 270.99 | 273.04 | 268.50 | 269.19 | -0.34% | 84,063 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+21.33%). Worst month: Mar (-8.13%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SPDR® S P Semiconductor ETF's (XSD) latest close?
544.67 on 2026-08-07, from the Closelook data lake's daily price record.
What is XSD's 52-week high and low?
658.14 high and 264.77 low over the trailing 52 weeks, as of 2026-08-07.
What is SPDR® S P Semiconductor ETF's strongest and weakest month historically?
Historically, XSD's strongest calendar month has been Apr (average +21.33%) and its weakest Mar (average -8.13%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.