State Street SPDR S&P Semiconductor ETF ( XSD) - Price History
Monthly price history for XSD (State Street SPDR S&P Semiconductor ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $498.23 | $498.23 |
| July 2026 | $487.47 | $487.47 |
| June 2026 | $623.70 | $623.70 |
| May 2026 | $612.83 | $613.05 |
| April 2026 | $487.92 | $488.09 |
| March 2026 | $326 | $326.12 |
| February 2026 | $350.72 | $351.04 |
| January 2026 | $346.38 | $346.70 |
| December 2025 | $321.30 | $321.60 |
| November 2025 | $320.84 | $321.34 |
| October 2025 | $351.72 | $352.27 |
| September 2025 | $318.63 | $319.12 |
| August 2025 | $285.60 | $286.18 |
| July 2025 | $264.81 | $265.35 |
| June 2025 | $255.99 | $256.51 |
| May 2025 | $220.44 | $221.13 |
| April 2025 | $192.36 | $192.96 |
| March 2025 | $200.14 | $200.77 |
| February 2025 | $225.76 | $226.68 |
| January 2025 | $247.74 | $248.75 |
| December 2024 | $247.45 | $248.45 |
| November 2024 | $246.71 | $247.82 |
| October 2024 | $228.46 | $229.49 |
| September 2024 | $239.17 | $240.25 |
| August 2024 | $238.96 | $240.21 |
| July 2024 | $241.16 | $242.42 |
| June 2024 | $246.19 | $247.48 |
| May 2024 | $244.42 | $245.83 |
| April 2024 | $223.21 | $224.50 |
| March 2024 | $230.77 | $232.10 |
| February 2024 | $222.26 | $223.63 |
| January 2024 | $209.33 | $210.62 |
| December 2023 | $223.42 | $224.79 |
| November 2023 | $197.97 | $199.36 |
| October 2023 | $168.62 | $169.80 |
| September 2023 | $194.65 | $196.01 |
| August 2023 | $211.50 | $213.13 |
| July 2023 | $227.25 | $229 |
| June 2023 | $219.60 | $221.29 |
| May 2023 | $202.04 | $203.74 |
| April 2023 | $176.76 | $178.25 |
| March 2023 | $206.88 | $208.62 |
| February 2023 | $196.45 | $198.32 |
| January 2023 | $194.26 | $196.11 |
| December 2022 | $165.65 | $167.23 |
| November 2022 | $183.90 | $185.87 |
| October 2022 | $155.22 | $156.88 |
| September 2022 | $150.53 | $152.14 |
| August 2022 | $169.02 | $171.04 |
| July 2022 | $180.24 | $182.40 |
| June 2022 | $149.93 | $151.72 |
| May 2022 | $180.26 | $182.70 |
| April 2022 | $169.67 | $171.96 |
| March 2022 | $204.68 | $207.45 |
| February 2022 | $203.73 | $206.57 |
| January 2022 | $201.72 | $204.54 |
| December 2021 | $239.80 | $243.15 |
| November 2021 | $234.85 | $238.23 |
| October 2021 | $218.17 | $221.31 |
| September 2021 | $195.16 | $197.97 |
| August 2021 | $199.66 | $202.58 |
| July 2021 | $188.22 | $190.97 |
| June 2021 | $189.59 | $192.36 |
| May 2021 | $176.17 | $178.76 |
| April 2021 | $174.25 | $176.81 |
| March 2021 | $180.14 | $182.78 |
| February 2021 | $183.61 | $186.39 |
| January 2021 | $176.90 | $179.58 |
| December 2020 | $168.24 | $170.78 |
| November 2020 | $154.94 | $157.38 |
| October 2020 | $130.47 | $132.52 |
| September 2020 | $123.78 | $125.73 |
| August 2020 | $124.64 | $126.68 |
| July 2020 | $119.84 | $121.80 |
| June 2020 | $110.09 | $111.89 |
| May 2020 | $105.39 | $107.26 |
| April 2020 | $97.80 | $99.53 |
| March 2020 | $82.51 | $83.97 |
| February 2020 | $93.62 | $95.43 |
| January 2020 | $100.15 | $102.09 |
| December 2019 | $103.88 | $105.89 |
| November 2019 | $95.82 | $97.82 |
| October 2019 | $91.97 | $93.89 |
| September 2019 | $87.99 | $89.82 |
| August 2019 | $86.16 | $88.07 |
| July 2019 | $89.71 | $91.70 |
| June 2019 | $82.54 | $84.37 |
| May 2019 | $71.88 | $73.63 |
| April 2019 | $84.57 | $86.62 |
| March 2019 | $76.65 | $78.51 |
| February 2019 | $76.78 | $78.74 |
| January 2019 | $69.89 | $71.67 |
| December 2018 | $63.09 | $64.70 |
| November 2018 | $68.80 | $70.79 |
| October 2018 | $65.41 | $67.30 |
| September 2018 | $73.77 | $75.91 |
| August 2018 | $76.41 | $78.87 |
| July 2018 | $72.14 | $74.47 |
| June 2018 | $69.99 | $72.25 |
| May 2018 | $72.29 | $74.80 |
| April 2018 | $64.82 | $67.07 |
| March 2018 | $67.71 | $70.06 |
| February 2018 | $68.75 | $71.24 |
| January 2018 | $70.83 | $73.40 |
| December 2017 | $67.37 | $69.81 |
| November 2017 | $68.56 | $71.18 |
| October 2017 | $68.25 | $70.86 |
| September 2017 | $63.16 | $65.57 |
| August 2017 | $61.46 | $63.90 |
| July 2017 | $62.54 | $65.02 |
| June 2017 | $59.30 | $61.66 |
| May 2017 | $61.99 | $64.55 |
| April 2017 | $57.01 | $59.37 |
| March 2017 | $57.94 | $60.33 |
| February 2017 | $57.26 | $59.72 |
| January 2017 | $55.84 | $58.24 |
| December 2016 | $53.80 | $56.11 |
| November 2016 | $52.57 | $54.94 |
| October 2016 | $48.75 | $50.95 |
| September 2016 | $50.86 | $53.15 |
| August 2016 | $49.14 | $51.44 |
| July 2016 | $47.68 | $49.91 |
| June 2016 | $42.40 | $44.38 |
| May 2016 | $43.30 | $45.43 |
| April 2016 | $40.38 | $42.36 |
| March 2016 | $42.45 | $44.54 |
| February 2016 | $39.59 | $41.59 |
| January 2016 | $39.43 | $41.42 |
| December 2015 | $41.58 | $43.68 |
| November 2015 | $42.94 | $45.18 |
| October 2015 | $40.38 | $42.48 |
| September 2015 | $35.84 | $37.71 |
| August 2015 | $36.39 | $76.72 |
| July 2015 | $37.68 | $79.44 |
| June 2015 | $40.84 | $86.09 |
| May 2015 | $43.62 | $92.07 |
| April 2015 | $40.11 | $84.67 |
| March 2015 | $41.54 | $87.68 |
| February 2015 | $41.63 | $87.97 |
| January 2015 | $37.57 | $79.39 |
| December 2014 | $37.73 | $79.73 |
| November 2014 | $35.78 | $75.71 |
| October 2014 | $34.08 | $72.11 |
| September 2014 | $34.69 | $73.41 |
| August 2014 | $36.40 | $77.12 |
| July 2014 | $32.92 | $69.74 |
| June 2014 | $35.45 | $75.11 |
| May 2014 | $32.96 | $69.91 |
| April 2014 | $31.62 | $67.05 |
| March 2014 | $32.47 | $68.86 |
| February 2014 | $31.40 | $66.67 |
| January 2014 | $28.60 | $60.72 |
| December 2013 | $28.78 | $61.11 |
| November 2013 | $27.37 | $58.22 |
| October 2013 | $27.15 | $57.75 |
| September 2013 | $26.95 | $57.33 |
| August 2013 | $25.44 | $54.19 |
| July 2013 | $26.67 | $56.81 |
| June 2013 | $25.03 | $53.32 |
| May 2013 | $25.43 | $54.24 |
| April 2013 | $23.19 | $49.47 |
| March 2013 | $23.41 | $49.94 |
| February 2013 | $22.62 | $48.32 |
| January 2013 | $22.38 | $47.80 |
| December 2012 | $21.10 | $45.07 |
| November 2012 | $20.26 | $43.41 |
| October 2012 | $19.39 | $41.55 |
| September 2012 | $20.27 | $43.43 |
| August 2012 | $21.16 | $45.41 |
| July 2012 | $20.27 | $43.49 |
| June 2012 | $20.78 | $44.58 |
| May 2012 | $20.21 | $43.42 |
| April 2012 | $22.68 | $48.72 |
| March 2012 | $24.44 | $52.50 |
| February 2012 | $24.25 | $52.15 |
| January 2012 | $23.24 | $49.97 |
| December 2011 | $20.61 | $44.32 |
| November 2011 | $21.14 | $45.65 |
| October 2011 | $22.81 | $49.27 |
| September 2011 | $19.63 | $42.39 |
| August 2011 | $21.24 | $45.95 |
| July 2011 | $23.94 | $51.79 |
| June 2011 | $25.89 | $56 |
| May 2011 | $27.64 | $59.85 |
| April 2011 | $28.53 | $61.76 |
| March 2011 | $27.05 | $58.57 |
| February 2011 | $28.10 | $60.91 |
| January 2011 | $27.31 | $59.20 |
| December 2010 | $25.19 | $54.60 |
| November 2010 | $23.59 | $51.24 |
| October 2010 | $22.35 | $48.56 |
| September 2010 | $20.90 | $45.39 |
| August 2010 | $18.35 | $39.95 |
| July 2010 | $20.04 | $43.64 |
| June 2010 | $19.26 | $41.93 |
| May 2010 | $20.88 | $45.56 |
| April 2010 | $22.42 | $48.93 |
| March 2010 | $21.99 | $47.98 |
| February 2010 | $21.01 | $45.93 |
| January 2010 | $19.24 | $42.07 |
| December 2009 | $21.77 | $47.60 |
| November 2009 | $18.69 | $40.94 |
| October 2009 | $17.01 | $37.26 |
| September 2009 | $18.82 | $41.23 |
| August 2009 | $18.28 | $40.13 |
| July 2009 | $17.43 | $38.27 |
| June 2009 | $15.39 | $33.79 |
| May 2009 | $15.14 | $33.32 |
| April 2009 | $14.21 | $31.28 |
| March 2009 | $12.43 | $27.36 |
| February 2009 | $10.85 | $23.95 |
| January 2009 | $10.66 | $23.53 |
| December 2008 | $10.94 | $24.15 |
| November 2008 | $10.38 | $22.94 |
| October 2008 | $13.26 | $29.31 |
| September 2008 | $15.63 | $34.54 |
| August 2008 | $18.95 | $41.98 |
| July 2008 | $17.92 | $39.69 |
| June 2008 | $18.77 | $41.58 |
| May 2008 | $21.40 | $47.49 |
| April 2008 | $19.65 | $43.61 |
| March 2008 | $17.60 | $39.06 |
| February 2008 | $17.31 | $38.50 |
| January 2008 | $17.90 | $39.81 |
| December 2007 | $20.91 | $46.51 |
| November 2007 | $20.86 | $46.46 |
| October 2007 | $23.47 | $52.28 |
| September 2007 | $24.83 | $55.31 |
| August 2007 | $23.96 | $53.40 |
| July 2007 | $23.63 | $52.67 |
| June 2007 | $23.84 | $53.14 |
| May 2007 | $23.44 | $52.30 |
| April 2007 | $23.26 | $51.90 |
| March 2007 | $21.88 | $48.82 |
| February 2007 | $22.83 | $50.97 |
| January 2007 | $22.04 | $49.20 |
| December 2006 | $22.04 | $49.20 |
| November 2006 | $22.68 | $50.67 |
| October 2006 | $21.88 | $48.89 |
| September 2006 | $21.71 | $48.51 |
| August 2006 | $21.56 | $48.21 |
| July 2006 | $19.67 | $43.98 |
| June 2006 | $20.94 | $46.82 |
| May 2006 | $22.14 | $49.52 |
| April 2006 | $24.77 | $55.41 |
| March 2006 | $24.17 | $54.07 |
| February 2006 | $23.80 | $53.23 |
XSD
Price: $498.23
52 week price:
Dividend Yield: 0.15%
5-year range yield:
Forward Dividend Yield: 0.19%
Payout Ratio: 7.65%
Dividend Per Share: 0.93 USD
Earnings Per Share: 10.03 USD
P/E Ratio: 32.08
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 74300
Market Capitalization: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 23.17%
DGR5: 19.11%
DGR10: 21.33%