SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
199.51
+1.55 (0.78%)
Sep 26, 2025, 4:00 PM EDT - Market closed
XSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 198.21 | 199.72 | 198.21 | 199.51 | 199.51 | 0.78% | 5,477 |
| Sep 25, 2025 | 198.53 | 199.35 | 197.08 | 197.96 | 197.96 | -1.77% | 22,039 |
| Sep 24, 2025 | 204.16 | 204.16 | 201.24 | 201.53 | 201.53 | -0.66% | 8,375 |
| Sep 23, 2025 | 205.44 | 205.76 | 202.83 | 202.87 | 202.87 | -1.15% | 8,798 |
| Sep 22, 2025 | 201.69 | 205.45 | 201.69 | 205.24 | 205.24 | 1.61% | 19,965 |
| Sep 19, 2025 | 203.00 | 203.27 | 201.38 | 201.98 | 201.98 | -0.18% | 9,516 |
| Sep 18, 2025 | 201.37 | 202.59 | 200.84 | 202.35 | 202.35 | 1.68% | 80,957 |
| Sep 17, 2025 | 198.35 | 200.88 | 196.04 | 199.01 | 199.01 | 0.98% | 84,825 |
| Sep 16, 2025 | 195.62 | 197.17 | 194.48 | 197.08 | 197.08 | 0.78% | 5,179 |
| Sep 15, 2025 | 195.05 | 196.41 | 195.02 | 195.56 | 195.56 | 0.80% | 16,848 |
| Sep 12, 2025 | 195.46 | 195.46 | 193.62 | 194.01 | 194.01 | -0.71% | 13,382 |
| Sep 11, 2025 | 193.89 | 195.50 | 193.54 | 195.41 | 195.41 | 1.74% | 6,524 |
| Sep 10, 2025 | 196.07 | 196.07 | 191.66 | 192.07 | 192.07 | -1.36% | 30,917 |
| Sep 9, 2025 | 192.46 | 194.74 | 192.39 | 194.72 | 194.72 | 0.63% | 16,840 |
| Sep 8, 2025 | 191.66 | 194.11 | 191.44 | 193.51 | 193.51 | 1.36% | 147,130 |
| Sep 5, 2025 | 190.30 | 191.92 | 187.91 | 190.92 | 190.92 | 1.91% | 30,256 |
| Sep 4, 2025 | 187.63 | 187.63 | 184.85 | 187.34 | 187.34 | -0.36% | 33,808 |
| Sep 3, 2025 | 189.28 | 189.28 | 187.27 | 188.01 | 188.01 | -0.39% | 15,620 |
| Sep 2, 2025 | 187.19 | 189.58 | 186.45 | 188.74 | 188.74 | -1.07% | 29,019 |
| Aug 29, 2025 | 191.22 | 191.41 | 190.08 | 190.78 | 190.78 | -0.04% | 8,641 |
| Aug 28, 2025 | 189.80 | 191.31 | 189.80 | 190.85 | 190.85 | 1.01% | 16,363 |
| Aug 27, 2025 | 186.62 | 189.11 | 186.62 | 188.94 | 188.94 | 1.70% | 8,585 |
| Aug 26, 2025 | 186.88 | 187.00 | 185.55 | 185.78 | 185.78 | -0.08% | 10,954 |
| Aug 25, 2025 | 187.44 | 187.48 | 185.92 | 185.92 | 185.92 | -1.22% | 7,803 |
| Aug 22, 2025 | 182.68 | 188.90 | 182.48 | 188.21 | 188.21 | 3.36% | 21,427 |
| Aug 21, 2025 | 180.69 | 182.20 | 180.05 | 182.10 | 182.10 | - | 21,070 |
| Aug 20, 2025 | 182.15 | 182.36 | 179.61 | 182.11 | 182.11 | -0.41% | 13,546 |
| Aug 19, 2025 | 186.00 | 186.03 | 182.32 | 182.87 | 182.87 | -1.74% | 7,700 |
| Aug 18, 2025 | 184.08 | 186.46 | 183.86 | 186.10 | 186.10 | 1.15% | 17,265 |
| Aug 15, 2025 | 183.19 | 184.46 | 182.89 | 183.99 | 183.99 | 0.44% | 5,149 |
| Aug 14, 2025 | 183.15 | 183.49 | 181.16 | 183.19 | 183.19 | -0.82% | 25,827 |
| Aug 13, 2025 | 181.62 | 184.71 | 181.05 | 184.71 | 184.71 | 2.54% | 20,981 |
| Aug 12, 2025 | 177.39 | 180.49 | 176.56 | 180.13 | 180.13 | 1.49% | 12,980 |
| Aug 11, 2025 | 178.83 | 181.27 | 177.12 | 177.48 | 177.48 | -0.81% | 11,857 |
| Aug 8, 2025 | 182.46 | 182.48 | 178.71 | 178.93 | 178.93 | -1.45% | 13,454 |
| Aug 7, 2025 | 187.84 | 187.84 | 179.23 | 181.57 | 181.57 | -2.05% | 9,673 |
| Aug 6, 2025 | 185.34 | 185.37 | 183.76 | 185.37 | 185.37 | 1.08% | 5,467 |
| Aug 5, 2025 | 184.74 | 184.74 | 183.09 | 183.40 | 183.40 | -1.32% | 4,570 |
| Aug 4, 2025 | 182.91 | 185.85 | 182.91 | 185.85 | 185.85 | 2.69% | 15,412 |
| Aug 1, 2025 | 184.04 | 184.04 | 180.27 | 180.98 | 180.98 | -3.17% | 23,535 |
| Jul 31, 2025 | 191.12 | 191.12 | 186.65 | 186.91 | 186.91 | -1.84% | 20,030 |
| Jul 30, 2025 | 191.85 | 192.96 | 189.85 | 190.41 | 190.41 | -0.69% | 11,334 |
| Jul 29, 2025 | 195.00 | 195.00 | 190.66 | 191.73 | 191.73 | -0.91% | 7,336 |
| Jul 28, 2025 | 194.32 | 194.32 | 193.18 | 193.49 | 193.49 | 0.11% | 10,667 |
| Jul 25, 2025 | 193.32 | 193.95 | 192.47 | 193.28 | 193.28 | - | 9,767 |
| Jul 24, 2025 | 193.80 | 194.45 | 192.75 | 193.28 | 193.28 | -0.73% | 30,069 |
| Jul 23, 2025 | 193.58 | 194.71 | 192.20 | 194.71 | 194.71 | 0.93% | 9,376 |
| Jul 22, 2025 | 192.14 | 193.15 | 191.67 | 192.92 | 192.92 | 0.75% | 19,343 |
| Jul 21, 2025 | 193.06 | 194.22 | 191.49 | 191.49 | 191.49 | -0.24% | 24,259 |
| Jul 18, 2025 | 193.55 | 193.55 | 191.30 | 191.96 | 191.96 | -0.07% | 17,148 |