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 |
|---|---|---|
| October 2026 | $489.43 | $489.43 |
| September 2026 | $529.62 | $529.62 |
| August 2026 | $484.96 | $485.14 |
| July 2026 | $487.29 | $487.47 |
| June 2026 | $623.47 | $623.70 |
| May 2026 | $612.61 | $613.05 |
| April 2026 | $487.74 | $488.09 |
| March 2026 | $325.88 | $326.12 |
| February 2026 | $350.59 | $351.04 |
| January 2026 | $346.26 | $346.70 |
| December 2025 | $321.19 | $321.60 |
| November 2025 | $320.73 | $321.34 |
| October 2025 | $351.60 | $352.27 |
| September 2025 | $318.51 | $319.12 |
| August 2025 | $285.49 | $286.18 |
| July 2025 | $264.71 | $265.35 |
| June 2025 | $255.89 | $256.51 |
| May 2025 | $220.36 | $221.13 |
| April 2025 | $192.29 | $192.96 |
| March 2025 | $200.07 | $200.77 |
| February 2025 | $225.68 | $226.68 |
| January 2025 | $247.66 | $248.75 |
| December 2024 | $247.36 | $248.45 |
| November 2024 | $246.62 | $247.82 |
| October 2024 | $228.38 | $229.49 |
| September 2024 | $239.09 | $240.25 |
| August 2024 | $238.87 | $240.21 |
| July 2024 | $241.07 | $242.42 |
| June 2024 | $246.10 | $247.48 |
| May 2024 | $244.33 | $245.83 |
| April 2024 | $223.13 | $224.50 |
| March 2024 | $230.68 | $232.10 |
| February 2024 | $222.18 | $223.63 |
| January 2024 | $209.26 | $210.62 |
| December 2023 | $223.34 | $224.79 |
| November 2023 | $197.90 | $199.36 |
| October 2023 | $168.56 | $169.80 |
| September 2023 | $194.58 | $196.01 |
| August 2023 | $211.42 | $213.13 |
| July 2023 | $227.16 | $229 |
| June 2023 | $219.52 | $221.29 |
| May 2023 | $201.96 | $203.74 |
| April 2023 | $176.70 | $178.25 |
| March 2023 | $206.80 | $208.62 |
| February 2023 | $196.38 | $198.32 |
| January 2023 | $194.19 | $196.11 |
| December 2022 | $165.59 | $167.23 |
| November 2022 | $183.83 | $185.87 |
| October 2022 | $155.16 | $156.88 |
| September 2022 | $150.47 | $152.14 |
| August 2022 | $168.96 | $171.04 |
| July 2022 | $180.18 | $182.40 |
| June 2022 | $149.87 | $151.72 |
| May 2022 | $180.20 | $182.70 |
| April 2022 | $169.60 | $171.96 |
| March 2022 | $204.61 | $207.45 |
| February 2022 | $203.65 | $206.57 |
| January 2022 | $201.65 | $204.54 |
| December 2021 | $239.72 | $243.15 |
| November 2021 | $234.76 | $238.23 |
| October 2021 | $218.09 | $221.31 |
| September 2021 | $195.09 | $197.97 |
| August 2021 | $199.59 | $202.58 |
| July 2021 | $188.15 | $190.97 |
| June 2021 | $189.52 | $192.36 |
| May 2021 | $176.11 | $178.76 |
| April 2021 | $174.19 | $176.81 |
| March 2021 | $180.07 | $182.78 |
| February 2021 | $183.55 | $186.39 |
| January 2021 | $176.84 | $179.58 |
| December 2020 | $168.18 | $170.78 |
| November 2020 | $154.89 | $157.38 |
| October 2020 | $130.42 | $132.52 |
| September 2020 | $123.74 | $125.73 |
| August 2020 | $124.59 | $126.68 |
| July 2020 | $119.79 | $121.80 |
| June 2020 | $110.05 | $111.89 |
| May 2020 | $105.36 | $107.26 |
| April 2020 | $97.76 | $99.53 |
| March 2020 | $82.48 | $83.97 |
| February 2020 | $93.59 | $95.43 |
| January 2020 | $100.12 | $102.09 |
| December 2019 | $103.84 | $105.89 |
| November 2019 | $95.79 | $97.82 |
| October 2019 | $91.94 | $93.89 |
| September 2019 | $87.96 | $89.82 |
| August 2019 | $86.13 | $88.07 |
| July 2019 | $89.68 | $91.70 |
| June 2019 | $82.51 | $84.37 |
| May 2019 | $71.86 | $73.63 |
| April 2019 | $84.54 | $86.62 |
| March 2019 | $76.62 | $78.51 |
| February 2019 | $76.75 | $78.74 |
| January 2019 | $69.86 | $71.67 |
| December 2018 | $63.07 | $64.70 |
| November 2018 | $68.77 | $70.79 |
| October 2018 | $65.38 | $67.30 |
| September 2018 | $73.75 | $75.91 |
| August 2018 | $76.38 | $78.87 |
| July 2018 | $72.12 | $74.47 |
| June 2018 | $69.97 | $72.25 |
| May 2018 | $72.26 | $74.80 |
| April 2018 | $64.79 | $67.07 |
| March 2018 | $67.68 | $70.06 |
| February 2018 | $68.72 | $71.24 |
| January 2018 | $70.80 | $73.40 |
| December 2017 | $67.34 | $69.81 |
| November 2017 | $68.54 | $71.18 |
| October 2017 | $68.23 | $70.86 |
| September 2017 | $63.14 | $65.57 |
| August 2017 | $61.44 | $63.90 |
| July 2017 | $62.51 | $65.02 |
| June 2017 | $59.28 | $61.66 |
| May 2017 | $61.96 | $64.55 |
| April 2017 | $56.99 | $59.37 |
| March 2017 | $57.91 | $60.33 |
| February 2017 | $57.24 | $59.72 |
| January 2017 | $55.82 | $58.24 |
| December 2016 | $53.78 | $56.11 |
| November 2016 | $52.55 | $54.94 |
| October 2016 | $48.74 | $50.95 |
| September 2016 | $50.84 | $53.15 |
| August 2016 | $49.12 | $51.44 |
| July 2016 | $47.66 | $49.91 |
| June 2016 | $42.38 | $44.38 |
| May 2016 | $43.28 | $45.43 |
| April 2016 | $40.36 | $42.36 |
| March 2016 | $42.44 | $44.54 |
| February 2016 | $39.58 | $41.59 |
| January 2016 | $39.42 | $41.42 |
| December 2015 | $41.57 | $43.68 |
| November 2015 | $42.92 | $45.18 |
| October 2015 | $40.36 | $42.48 |
| September 2015 | $35.82 | $37.71 |
| August 2015 | $36.38 | $76.72 |
| July 2015 | $37.67 | $79.44 |
| June 2015 | $40.82 | $86.09 |
| May 2015 | $43.60 | $92.07 |
| April 2015 | $40.10 | $84.67 |
| March 2015 | $41.52 | $87.68 |
| February 2015 | $41.61 | $87.97 |
| January 2015 | $37.56 | $79.39 |
| December 2014 | $37.72 | $79.73 |
| November 2014 | $35.76 | $75.71 |
| October 2014 | $34.06 | $72.11 |
| September 2014 | $34.68 | $73.41 |
| August 2014 | $36.39 | $77.12 |
| July 2014 | $32.90 | $69.74 |
| June 2014 | $35.44 | $75.11 |
| May 2014 | $32.95 | $69.91 |
| April 2014 | $31.60 | $67.05 |
| March 2014 | $32.46 | $68.86 |
| February 2014 | $31.39 | $66.67 |
| January 2014 | $28.58 | $60.72 |
| December 2013 | $28.77 | $61.11 |
| November 2013 | $27.36 | $58.22 |
| October 2013 | $27.14 | $57.75 |
| September 2013 | $26.94 | $57.33 |
| August 2013 | $25.43 | $54.19 |
| July 2013 | $26.66 | $56.81 |
| June 2013 | $25.02 | $53.32 |
| May 2013 | $25.42 | $54.24 |
| April 2013 | $23.18 | $49.47 |
| March 2013 | $23.40 | $49.94 |
| February 2013 | $22.62 | $48.32 |
| January 2013 | $22.37 | $47.80 |
| December 2012 | $21.10 | $45.07 |
| November 2012 | $20.25 | $43.41 |
| October 2012 | $19.39 | $41.55 |
| September 2012 | $20.26 | $43.43 |
| August 2012 | $21.16 | $45.41 |
| July 2012 | $20.26 | $43.49 |
| June 2012 | $20.77 | $44.58 |
| May 2012 | $20.20 | $43.42 |
| April 2012 | $22.67 | $48.72 |
| March 2012 | $24.43 | $52.50 |
| February 2012 | $24.24 | $52.15 |
| January 2012 | $23.23 | $49.97 |
| December 2011 | $20.60 | $44.32 |
| November 2011 | $21.13 | $45.65 |
| October 2011 | $22.80 | $49.27 |
| September 2011 | $19.62 | $42.39 |
| August 2011 | $21.23 | $45.95 |
| July 2011 | $23.93 | $51.79 |
| June 2011 | $25.88 | $56 |
| May 2011 | $27.64 | $59.85 |
| April 2011 | $28.52 | $61.76 |
| March 2011 | $27.04 | $58.57 |
| February 2011 | $28.09 | $60.91 |
| January 2011 | $27.30 | $59.20 |
| December 2010 | $25.18 | $54.60 |
| November 2010 | $23.58 | $51.24 |
| October 2010 | $22.35 | $48.56 |
| September 2010 | $20.89 | $45.39 |
| August 2010 | $18.34 | $39.95 |
| July 2010 | $20.03 | $43.64 |
| June 2010 | $19.25 | $41.93 |
| May 2010 | $20.87 | $45.56 |
| April 2010 | $22.41 | $48.93 |
| March 2010 | $21.98 | $47.98 |
| February 2010 | $21 | $45.93 |
| January 2010 | $19.24 | $42.07 |
| December 2009 | $21.76 | $47.60 |
| November 2009 | $18.68 | $40.94 |
| October 2009 | $17 | $37.26 |
| September 2009 | $18.82 | $41.23 |
| August 2009 | $18.27 | $40.13 |
| July 2009 | $17.43 | $38.27 |
| June 2009 | $15.39 | $33.79 |
| May 2009 | $15.13 | $33.32 |
| April 2009 | $14.21 | $31.28 |
| March 2009 | $12.43 | $27.36 |
| February 2009 | $10.84 | $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 | $18.94 | $41.98 |
| July 2008 | $17.91 | $39.69 |
| June 2008 | $18.76 | $41.58 |
| May 2008 | $21.39 | $47.49 |
| April 2008 | $19.64 | $43.61 |
| March 2008 | $17.59 | $39.06 |
| February 2008 | $17.30 | $38.50 |
| January 2008 | $17.89 | $39.81 |
| December 2007 | $20.90 | $46.51 |
| November 2007 | $20.85 | $46.46 |
| October 2007 | $23.46 | $52.28 |
| September 2007 | $24.82 | $55.31 |
| August 2007 | $23.95 | $53.40 |
| July 2007 | $23.62 | $52.67 |
| June 2007 | $23.83 | $53.14 |
| May 2007 | $23.44 | $52.30 |
| April 2007 | $23.26 | $51.90 |
| March 2007 | $21.88 | $48.82 |
| February 2007 | $22.82 | $50.97 |
| January 2007 | $22.03 | $49.20 |
| December 2006 | $22.03 | $49.20 |
| November 2006 | $22.67 | $50.67 |
| October 2006 | $21.87 | $48.89 |
| September 2006 | $21.70 | $48.51 |
| August 2006 | $21.55 | $48.21 |
| July 2006 | $19.66 | $43.98 |
| June 2006 | $20.93 | $46.82 |
| May 2006 | $22.13 | $49.52 |
| April 2006 | $24.76 | $55.41 |
| March 2006 | $24.16 | $54.07 |
| February 2006 | $23.79 | $53.23 |
XSD
Price: $489.43
52 week price:
Dividend Yield: 0.14%
5-year range yield:
Forward Dividend Yield: 0.15%
Payout Ratio: 7.65%
Dividend Per Share: 0.74 USD
Earnings Per Share: 10.03 USD
P/E Ratio: 32.08
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 74300
Market Capitalization: 3.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 6.73%
DGR5: 27.87%
DGR10: 24.00%