SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
203.47
+1.19 (0.59%)
Oct 27, 2025, 4:00 PM EDT - Market closed
XSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 204.81 | 204.81 | 202.95 | 203.47 | 203.47 | 0.59% | 9,233 |
| Oct 24, 2025 | 202.08 | 203.14 | 202.08 | 202.28 | 202.28 | 1.66% | 14,338 |
| Oct 23, 2025 | 197.24 | 199.23 | 196.82 | 198.98 | 198.98 | 1.22% | 9,093 |
| Oct 22, 2025 | 199.82 | 199.82 | 195.85 | 196.57 | 196.57 | -2.15% | 9,072 |
| Oct 21, 2025 | 198.54 | 202.20 | 198.04 | 200.89 | 200.89 | 0.89% | 6,455 |
| Oct 20, 2025 | 198.00 | 199.91 | 198.00 | 199.11 | 199.11 | 1.93% | 13,881 |
| Oct 17, 2025 | 194.57 | 195.50 | 193.12 | 195.34 | 195.34 | -0.45% | 31,780 |
| Oct 16, 2025 | 202.29 | 202.29 | 195.85 | 196.23 | 196.23 | -2.29% | 3,481 |
| Oct 15, 2025 | 203.74 | 203.74 | 198.63 | 200.82 | 200.82 | 0.09% | 6,845 |
| Oct 14, 2025 | 196.25 | 200.93 | 195.03 | 200.63 | 200.63 | 0.63% | 35,545 |
| Oct 13, 2025 | 198.12 | 199.65 | 195.96 | 199.38 | 199.38 | 2.50% | 39,838 |
| Oct 10, 2025 | 203.65 | 204.00 | 194.31 | 194.52 | 194.52 | -3.64% | 14,115 |
| Oct 9, 2025 | 201.37 | 201.87 | 199.59 | 201.87 | 201.87 | 0.31% | 12,546 |
| Oct 8, 2025 | 199.83 | 201.26 | 199.43 | 201.24 | 201.24 | 1.41% | 10,178 |
| Oct 7, 2025 | 202.67 | 202.67 | 196.31 | 198.44 | 198.44 | -1.71% | 12,605 |
| Oct 6, 2025 | 201.75 | 203.81 | 199.67 | 201.88 | 201.88 | 1.23% | 11,023 |
| Oct 3, 2025 | 200.11 | 202.07 | 199.44 | 199.44 | 199.44 | 0.10% | 10,629 |
| Oct 2, 2025 | 198.12 | 199.45 | 198.12 | 199.25 | 199.25 | 1.21% | 5,742 |
| Oct 1, 2025 | 197.45 | 198.95 | 195.93 | 196.86 | 196.86 | -0.46% | 17,297 |
| Sep 30, 2025 | 200.49 | 200.49 | 196.90 | 197.76 | 197.76 | -1.54% | 4,485 |
| Sep 29, 2025 | 201.33 | 201.43 | 200.76 | 200.85 | 200.85 | 0.67% | 10,082 |
| Sep 26, 2025 | 198.21 | 199.72 | 198.21 | 199.51 | 199.51 | 0.78% | 5,481 |
| 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 |