Skip to main content
logo
State Street SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
191.70
+0.14 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
191.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST

XSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025191.11191.62191.11191.90-0.18%1,677
Dec 4, 2025189.90191.70189.84191.56191.561.15%8,451
Dec 3, 2025186.11189.39185.86189.39189.391.98%5,650
Dec 2, 2025186.51187.39185.72185.72185.720.51%7,870
Dec 1, 2025183.70185.91183.70184.77184.77-0.87%6,717
Nov 28, 2025184.30186.69184.30186.39186.391.36%9,231
Nov 26, 2025184.90185.13183.79183.89183.89-0.37%18,970
Nov 25, 2025180.78184.70180.78184.57184.572.07%10,444
Nov 24, 2025179.37180.98178.53180.82180.821.33%3,361
Nov 21, 2025175.52179.37174.03178.44178.441.73%23,314
Nov 20, 2025182.89183.50175.37175.40175.40-2.14%9,687
Nov 19, 2025181.02181.12179.10179.23179.23-0.31%12,649
Nov 18, 2025177.96180.99177.96179.79179.790.06%8,538
Nov 17, 2025183.93184.25178.98179.68179.68-2.82%11,359
Nov 14, 2025181.93186.66181.93184.89184.89-0.25%19,766
Nov 13, 2025189.92189.92185.00185.35185.35-3.15%6,404
Nov 12, 2025193.89193.89190.99191.37191.37-0.48%15,361
Nov 11, 2025192.46192.84192.00192.29192.29-0.37%9,770
Nov 10, 2025194.22194.22191.29193.00193.001.03%8,097
Nov 7, 2025187.32191.10186.36191.04191.040.64%55,927
Nov 6, 2025194.00194.00188.68189.83189.83-2.15%16,585
Nov 5, 2025193.12194.00192.27194.00194.001.70%20,072
Nov 4, 2025194.00195.04190.70190.75190.75-3.83%28,634
Nov 3, 2025200.17200.17195.30198.34198.34-0.10%87,971
Oct 31, 2025197.10199.11196.82198.53198.531.25%12,775
Oct 30, 2025195.78198.45195.78196.08196.08-0.85%10,696
Oct 29, 2025200.18201.07197.18197.77197.77-2.22%14,984
Oct 28, 2025203.79205.23202.10202.25202.25-0.60%16,087
Oct 27, 2025204.81204.81202.95203.47203.470.59%9,533
Oct 24, 2025202.08203.14202.08202.28202.281.66%14,338
Oct 23, 2025197.24199.23196.82198.98198.981.22%9,093
Oct 22, 2025199.82199.82195.85196.57196.57-2.15%9,072
Oct 21, 2025198.54202.20198.04200.89200.890.89%6,455
Oct 20, 2025198.00199.91198.00199.11199.111.93%13,881
Oct 17, 2025194.57195.50193.12195.34195.34-0.45%31,780
Oct 16, 2025202.29202.29195.85196.23196.23-2.29%3,481
Oct 15, 2025203.74203.74198.63200.82200.820.09%6,845
Oct 14, 2025196.25200.93195.03200.63200.630.63%35,545
Oct 13, 2025198.12199.65195.96199.38199.382.50%39,838
Oct 10, 2025203.65204.00194.31194.52194.52-3.64%14,115
Oct 9, 2025201.37201.87199.59201.87201.870.31%12,546
Oct 8, 2025199.83201.26199.43201.24201.241.41%10,178
Oct 7, 2025202.67202.67196.31198.44198.44-1.71%12,605
Oct 6, 2025201.75203.81199.67201.88201.881.23%11,023
Oct 3, 2025200.11202.07199.44199.44199.440.10%10,629
Oct 2, 2025198.12199.45198.12199.25199.251.21%5,742
Oct 1, 2025197.45198.95195.93196.86196.86-0.46%17,297
Sep 30, 2025200.49200.49196.90197.76197.76-1.54%4,485
Sep 29, 2025201.33201.43200.76200.85200.850.67%10,082
Sep 26, 2025198.21199.72198.21199.51199.510.78%5,481