SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
166.45
-1.36 (-0.81%)
May 5, 2025, 4:00 PM EDT - Market closed

XSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025167.32168.10166.43166.43--0.82%26,271
May 2, 2025166.79168.77166.49167.81167.812.01%26,333
May 1, 2025166.46167.12164.51164.51164.510.92%43,688
Apr 30, 2025160.77163.18159.96163.01163.01-1.05%12,107
Apr 29, 2025162.98165.25162.98164.74164.740.94%30,250
Apr 28, 2025163.76164.16161.00163.20163.200.05%6,247
Apr 25, 2025160.52163.15160.23163.12163.121.31%14,271
Apr 24, 2025155.90161.08155.90161.00161.003.74%10,976
Apr 23, 2025156.47159.37154.69155.20155.203.05%32,092
Apr 22, 2025148.32150.71148.32150.61150.613.18%16,087
Apr 21, 2025148.65148.65144.53145.97145.97-2.95%47,899
Apr 17, 2025151.16151.44149.28150.40150.40-0.03%17,725
Apr 16, 2025151.11153.02149.54150.45150.45-2.03%75,659
Apr 15, 2025153.30155.09152.87153.57153.570.38%25,155
Apr 14, 2025155.90155.90151.29152.99152.990.36%16,939
Apr 11, 2025151.03152.44148.35152.44152.440.80%22,131
Apr 10, 2025153.27153.57148.61151.23151.23-4.21%46,581
Apr 9, 2025140.83158.46140.83157.88157.8811.46%147,068
Apr 8, 2025151.44151.44139.79141.65141.65-2.75%56,048
Apr 7, 2025139.14152.01137.55145.66145.66-0.14%87,211
Apr 4, 2025149.07149.79143.47145.87145.87-5.51%55,609
Apr 3, 2025156.51157.11153.01154.38154.38-6.19%26,131
Apr 2, 2025159.57165.90159.57164.57164.571.28%26,046
Apr 1, 2025160.04162.82158.81162.49162.491.65%34,730
Mar 31, 2025159.10160.65156.52159.86159.86-1.46%70,503
Mar 28, 2025166.26166.26161.23162.23162.23-2.75%39,453
Mar 27, 2025168.54169.19166.42166.82166.82-1.77%27,762
Mar 26, 2025173.24173.26168.67169.83169.83-2.23%15,761
Mar 25, 2025172.75173.71172.02173.71173.710.54%14,926
Mar 24, 2025170.48172.77170.48172.77172.773.15%11,663
Mar 21, 2025165.14167.58164.49167.49167.440.06%55,560
Mar 20, 2025168.01170.14167.25167.39167.34-1.51%47,527
Mar 19, 2025167.54170.50167.46169.96169.911.87%23,567
Mar 18, 2025167.15167.24165.43166.84166.79-1.12%26,012
Mar 17, 2025166.13170.19166.13168.73168.681.57%41,982
Mar 14, 2025161.85166.35161.85166.12166.073.98%28,804
Mar 13, 2025163.29163.29158.85159.76159.71-2.50%36,852
Mar 12, 2025165.05165.68162.59163.86163.811.12%116,142
Mar 11, 2025160.43164.00159.62162.05162.000.39%75,084
Mar 10, 2025164.89164.92159.86161.42161.37-4.41%68,257
Mar 7, 2025168.46170.34164.04168.87168.82-59,295
Mar 6, 2025171.42173.65168.43168.87168.82-3.29%66,381
Mar 5, 2025171.89174.84170.84174.62174.571.71%79,263
Mar 4, 2025169.10174.46167.27171.69171.640.02%91,007
Mar 3, 2025178.30178.57171.22171.66171.61-2.55%50,786
Feb 28, 2025174.18176.33172.25176.15176.100.34%69,335
Feb 27, 2025181.09181.09175.35175.56175.51-2.03%35,376
Feb 26, 2025179.60181.53178.59179.19179.140.40%31,110
Feb 25, 2025180.98180.98176.19178.48178.43-1.82%55,771
Feb 24, 2025185.46185.46178.82181.78181.73-1.46%203,950