SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
194.59
+2.98 (1.56%)
Dec 20, 2024, 4:00 PM EST - Market closed
XSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 189.82 | 195.53 | 189.28 | 194.59 | 194.59 | 1.56% | 49,611 |
| Dec 19, 2024 | 196.15 | 197.40 | 191.12 | 191.61 | 191.61 | -0.52% | 57,405 |
| Dec 18, 2024 | 202.57 | 203.73 | 191.43 | 192.62 | 192.62 | -4.75% | 50,196 |
| Dec 17, 2024 | 203.75 | 203.75 | 200.94 | 202.23 | 202.23 | -0.67% | 33,345 |
| Dec 16, 2024 | 199.14 | 203.98 | 198.71 | 203.60 | 203.60 | 2.86% | 43,924 |
| Dec 13, 2024 | 200.24 | 200.52 | 197.67 | 197.94 | 197.94 | -1.26% | 38,209 |
| Dec 12, 2024 | 200.35 | 201.97 | 199.63 | 200.46 | 200.46 | -0.06% | 30,370 |
| Dec 11, 2024 | 199.48 | 201.15 | 198.32 | 200.58 | 200.58 | 1.34% | 67,129 |
| Dec 10, 2024 | 200.22 | 201.27 | 197.14 | 197.92 | 197.92 | -2.17% | 61,636 |
| Dec 9, 2024 | 205.29 | 206.00 | 200.40 | 202.31 | 202.31 | -1.18% | 112,849 |
| Dec 6, 2024 | 202.84 | 205.74 | 202.84 | 204.72 | 204.72 | 2.42% | 41,147 |
| Dec 5, 2024 | 202.00 | 203.81 | 199.88 | 199.88 | 199.88 | -0.69% | 36,399 |
| Dec 4, 2024 | 197.38 | 201.48 | 197.23 | 201.27 | 201.27 | 3.12% | 38,961 |
| Dec 3, 2024 | 193.72 | 195.27 | 193.48 | 195.18 | 195.18 | 0.07% | 20,769 |
| Dec 2, 2024 | 195.55 | 195.75 | 194.51 | 195.03 | 195.03 | - | 31,682 |
| Nov 29, 2024 | 195.38 | 196.72 | 194.84 | 195.03 | 195.03 | 0.57% | 34,094 |
| Nov 27, 2024 | 195.07 | 195.07 | 191.72 | 193.93 | 193.93 | -0.04% | 49,412 |
| Nov 26, 2024 | 195.31 | 195.64 | 193.49 | 194.00 | 194.00 | -1.13% | 51,099 |
| Nov 25, 2024 | 197.77 | 198.25 | 195.52 | 196.22 | 196.22 | 0.65% | 56,369 |
| Nov 22, 2024 | 190.87 | 195.19 | 190.59 | 194.96 | 194.96 | 2.65% | 45,682 |
| Nov 21, 2024 | 189.38 | 191.41 | 187.82 | 189.92 | 189.92 | 1.82% | 28,500 |
| Nov 20, 2024 | 186.00 | 187.80 | 185.17 | 186.53 | 186.53 | 0.81% | 15,079 |
| Nov 19, 2024 | 179.89 | 185.07 | 179.89 | 185.02 | 185.02 | 1.98% | 31,076 |
| Nov 18, 2024 | 181.95 | 182.72 | 180.66 | 181.44 | 181.44 | 0.07% | 9,941 |
| Nov 15, 2024 | 183.73 | 183.73 | 180.42 | 181.31 | 181.31 | -1.62% | 23,712 |
| Nov 14, 2024 | 189.90 | 189.90 | 184.20 | 184.30 | 184.30 | -1.69% | 17,743 |
| Nov 13, 2024 | 189.99 | 192.03 | 187.32 | 187.47 | 187.47 | -1.12% | 38,805 |
| Nov 12, 2024 | 188.52 | 190.07 | 188.35 | 189.60 | 189.60 | -0.29% | 104,603 |
| Nov 11, 2024 | 187.29 | 190.22 | 186.87 | 190.15 | 190.15 | 2.92% | 21,175 |
| Nov 8, 2024 | 184.06 | 184.75 | 183.26 | 184.75 | 184.75 | 0.37% | 12,777 |
| Nov 7, 2024 | 180.86 | 184.33 | 180.86 | 184.07 | 184.07 | 2.22% | 18,480 |
| Nov 6, 2024 | 176.97 | 180.10 | 176.44 | 180.08 | 180.08 | 5.95% | 18,100 |
| Nov 5, 2024 | 167.73 | 170.35 | 167.73 | 169.97 | 169.97 | 1.78% | 11,192 |
| Nov 4, 2024 | 166.68 | 167.92 | 166.10 | 167.00 | 167.00 | -0.20% | 6,424 |
| Nov 1, 2024 | 167.01 | 168.42 | 167.01 | 167.34 | 167.34 | 0.82% | 32,048 |
| Oct 31, 2024 | 168.41 | 169.04 | 165.97 | 165.98 | 165.98 | -1.86% | 11,308 |
| Oct 30, 2024 | 169.62 | 171.01 | 168.95 | 169.13 | 169.13 | -0.63% | 9,955 |
| Oct 29, 2024 | 168.36 | 170.21 | 168.36 | 170.21 | 170.21 | 1.39% | 9,576 |
| Oct 28, 2024 | 167.15 | 168.23 | 167.15 | 167.88 | 167.88 | 1.41% | 9,253 |
| Oct 25, 2024 | 166.47 | 167.59 | 165.55 | 165.55 | 165.55 | 0.06% | 7,347 |
| Oct 24, 2024 | 164.90 | 166.08 | 164.58 | 165.45 | 165.45 | 1.09% | 6,169 |
| Oct 23, 2024 | 165.33 | 165.56 | 162.34 | 163.67 | 163.67 | -1.63% | 9,814 |
| Oct 22, 2024 | 166.40 | 166.40 | 165.78 | 166.39 | 166.39 | -0.25% | 8,207 |
| Oct 21, 2024 | 166.68 | 167.46 | 166.21 | 166.80 | 166.80 | -0.22% | 6,902 |
| Oct 18, 2024 | 166.68 | 167.48 | 166.68 | 167.16 | 167.16 | 0.69% | 5,873 |
| Oct 17, 2024 | 165.99 | 166.36 | 165.55 | 166.02 | 166.02 | -0.07% | 6,840 |
| Oct 16, 2024 | 165.64 | 166.14 | 164.97 | 166.13 | 166.13 | 0.57% | 4,789 |
| Oct 15, 2024 | 165.30 | 166.02 | 164.61 | 165.18 | 165.18 | -0.09% | 4,720 |
| Oct 14, 2024 | 164.99 | 165.72 | 164.55 | 165.34 | 165.34 | 0.64% | 6,879 |
| Oct 11, 2024 | 161.73 | 164.35 | 161.73 | 164.28 | 164.28 | 1.57% | 6,858 |
| Oct 10, 2024 | 160.35 | 161.78 | 159.34 | 161.74 | 161.74 | 0.34% | 6,348 |
| Oct 9, 2024 | 159.63 | 161.62 | 159.63 | 161.20 | 161.20 | 1.22% | 14,403 |
| Oct 8, 2024 | 158.85 | 159.64 | 158.85 | 159.26 | 159.26 | 0.99% | 8,793 |
| Oct 7, 2024 | 159.47 | 159.72 | 157.69 | 157.69 | 157.69 | -1.57% | 14,003 |
| Oct 4, 2024 | 158.60 | 160.21 | 158.04 | 160.21 | 160.21 | 2.08% | 8,775 |
| Oct 3, 2024 | 156.75 | 156.97 | 156.31 | 156.94 | 156.94 | -0.33% | 4,342 |
| Oct 2, 2024 | 156.46 | 157.75 | 156.32 | 157.46 | 157.46 | 0.43% | 6,276 |
| Oct 1, 2024 | 160.62 | 160.62 | 156.45 | 156.78 | 156.78 | -2.43% | 8,233 |
| Sep 30, 2024 | 159.83 | 161.00 | 159.78 | 160.69 | 160.69 | -0.05% | 3,654 |
| Sep 27, 2024 | 161.15 | 161.90 | 160.31 | 160.77 | 160.77 | 0.27% | 10,015 |
| Sep 26, 2024 | 161.34 | 161.34 | 159.13 | 160.34 | 160.34 | 0.93% | 4,782 |
| Sep 25, 2024 | 159.76 | 160.17 | 158.86 | 158.86 | 158.86 | -0.58% | 7,962 |
| Sep 24, 2024 | 159.16 | 159.85 | 158.63 | 159.78 | 159.78 | 0.70% | 5,102 |
| Sep 23, 2024 | 159.25 | 159.25 | 158.15 | 158.67 | 158.67 | -0.06% | 8,237 |
| Sep 20, 2024 | 159.04 | 159.04 | 158.22 | 158.76 | 158.76 | -0.14% | 3,143 |
| Sep 19, 2024 | 159.65 | 159.65 | 158.63 | 158.99 | 158.99 | 1.98% | 11,554 |
| Sep 18, 2024 | 156.04 | 158.13 | 155.56 | 155.90 | 155.90 | -0.27% | 7,989 |
| Sep 17, 2024 | 157.06 | 157.26 | 156.14 | 156.31 | 156.31 | 0.08% | 5,829 |
| Sep 16, 2024 | 155.81 | 156.18 | 155.78 | 156.18 | 156.18 | 0.52% | 4,078 |
| Sep 13, 2024 | 153.73 | 155.64 | 153.73 | 155.38 | 155.38 | 1.52% | 8,612 |
| Sep 12, 2024 | 152.76 | 153.66 | 151.73 | 153.06 | 153.06 | 0.61% | 7,013 |
| Sep 11, 2024 | 149.94 | 152.15 | 148.60 | 152.14 | 152.14 | 0.75% | 23,255 |
| Sep 10, 2024 | 150.39 | 151.06 | 149.39 | 151.01 | 151.01 | 0.27% | 10,303 |
| Sep 9, 2024 | 150.30 | 151.67 | 150.22 | 150.60 | 150.60 | 1.04% | 44,273 |
| Sep 6, 2024 | 152.79 | 152.79 | 148.65 | 149.05 | 149.05 | -1.63% | 18,315 |
| Sep 5, 2024 | 151.86 | 152.16 | 150.53 | 151.53 | 151.53 | -0.34% | 14,543 |
| Sep 4, 2024 | 151.39 | 153.05 | 150.71 | 152.04 | 152.04 | -0.39% | 9,515 |
| Sep 3, 2024 | 156.37 | 157.16 | 152.34 | 152.63 | 152.63 | -2.93% | 14,228 |
| Aug 30, 2024 | 157.73 | 157.73 | 156.15 | 157.23 | 157.23 | 0.10% | 4,634 |
| Aug 29, 2024 | 155.77 | 158.50 | 155.77 | 157.07 | 157.07 | 1.55% | 13,118 |
| Aug 28, 2024 | 155.94 | 156.01 | 154.66 | 154.68 | 154.68 | -1.08% | 7,272 |
| Aug 27, 2024 | 155.86 | 156.83 | 155.85 | 156.36 | 156.36 | -0.37% | 2,563 |
| Aug 26, 2024 | 157.40 | 157.51 | 156.95 | 156.95 | 156.95 | 0.16% | 7,913 |
| Aug 23, 2024 | 154.98 | 156.76 | 154.38 | 156.71 | 156.71 | 2.15% | 7,771 |
| Aug 22, 2024 | 156.05 | 156.17 | 153.42 | 153.42 | 153.42 | -1.42% | 7,741 |
| Aug 21, 2024 | 154.45 | 155.62 | 153.94 | 155.62 | 155.62 | 1.05% | 3,820 |
| Aug 20, 2024 | 153.99 | 154.00 | 153.81 | 154.00 | 154.00 | -0.29% | 4,481 |
| Aug 19, 2024 | 152.58 | 154.45 | 152.58 | 154.45 | 154.45 | 1.40% | 5,944 |
| Aug 16, 2024 | 151.77 | 152.49 | 151.69 | 152.32 | 152.32 | 0.36% | 12,783 |
| Aug 15, 2024 | 151.20 | 152.07 | 151.00 | 151.78 | 151.78 | 1.87% | 20,788 |
| Aug 14, 2024 | 149.45 | 149.63 | 148.34 | 148.99 | 148.99 | -0.04% | 6,313 |
| Aug 13, 2024 | 147.25 | 149.23 | 147.25 | 149.05 | 149.05 | 2.17% | 5,350 |
| Aug 12, 2024 | 147.03 | 147.44 | 145.83 | 145.88 | 145.88 | -0.96% | 6,207 |
| Aug 9, 2024 | 146.89 | 147.58 | 146.56 | 147.29 | 147.29 | -0.54% | 3,904 |
| Aug 8, 2024 | 146.22 | 148.09 | 144.44 | 148.09 | 148.09 | 2.94% | 22,427 |
| Aug 7, 2024 | 146.88 | 148.29 | 143.86 | 143.86 | 143.86 | -0.22% | 14,739 |
| Aug 6, 2024 | 143.38 | 145.83 | 143.31 | 144.18 | 144.18 | 0.94% | 7,420 |
| Aug 5, 2024 | 139.49 | 144.48 | 136.84 | 142.84 | 142.84 | -3.29% | 28,355 |
| Aug 2, 2024 | 147.64 | 147.99 | 145.81 | 147.70 | 147.70 | -3.01% | 15,402 |
| Aug 1, 2024 | 156.88 | 156.88 | 151.43 | 152.29 | 152.29 | -2.63% | 3,989 |