SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
180.98
-5.93 (-3.17%)
Aug 1, 2025, 4:00 PM - Market closed

XSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025184.04184.04180.27180.98180.98-3.17%23,533
Jul 31, 2025191.12191.12186.65186.91186.91-1.84%20,030
Jul 30, 2025191.85192.96189.85190.41190.41-0.69%11,334
Jul 29, 2025195.00195.00190.66191.73191.73-0.91%7,336
Jul 28, 2025194.32194.32193.18193.49193.490.11%10,667
Jul 25, 2025193.32193.95192.47193.28193.28-9,767
Jul 24, 2025193.80194.45192.75193.28193.28-0.73%30,069
Jul 23, 2025193.58194.71192.20194.71194.710.93%9,376
Jul 22, 2025192.14193.15191.67192.92192.920.75%19,343
Jul 21, 2025193.06194.22191.49191.49191.49-0.24%24,259
Jul 18, 2025193.55193.55191.30191.96191.96-0.07%17,148
Jul 17, 2025189.32192.71189.32192.10192.101.66%24,386
Jul 16, 2025187.40189.28187.23188.95188.951.16%9,191
Jul 15, 2025189.14189.14186.78186.78186.78-0.68%4,917
Jul 14, 2025185.67188.39185.67188.05188.051.11%15,859
Jul 11, 2025191.07191.09185.67185.99185.99-3.16%14,341
Jul 10, 2025195.41195.41191.00192.05192.05-1.78%14,028
Jul 9, 2025195.73195.73193.12195.53195.530.41%15,575
Jul 8, 2025194.78196.15194.07194.73194.730.47%13,333
Jul 7, 2025193.93195.00192.61193.82193.82-0.95%30,188
Jul 3, 2025193.34196.19193.34195.67195.672.07%18,338
Jul 2, 2025189.52191.70188.93191.70191.701.19%15,876
Jul 1, 2025189.21190.27186.50189.44189.44-0.20%12,723
Jun 30, 2025188.33190.26188.33189.82189.821.80%17,817
Jun 27, 2025187.82188.64185.53186.46186.46-0.31%17,345
Jun 26, 2025184.32187.32183.28187.04187.041.95%41,607
Jun 25, 2025186.60187.21183.46183.46183.46-1.16%14,678
Jun 24, 2025183.45185.67183.24185.62185.622.43%14,382
Jun 23, 2025178.53181.21176.92181.21181.210.94%14,934
Jun 20, 2025182.97182.97179.11179.53179.47-0.89%37,968
Jun 18, 2025182.08182.75180.84181.14181.07-0.36%12,665
Jun 17, 2025182.29183.71181.31181.79181.72-0.88%50,500
Jun 16, 2025181.08183.98181.07183.41183.342.30%190,907
Jun 13, 2025181.10182.34179.18179.28179.22-2.50%25,751
Jun 12, 2025185.11185.26183.87183.87183.80-0.91%10,600
Jun 11, 2025187.42188.18185.39185.55185.48-0.50%18,025
Jun 10, 2025187.31188.18186.11186.49186.42-0.35%11,172
Jun 9, 2025188.31188.31186.64187.15187.080.06%40,460
Jun 6, 2025185.35187.31185.35187.03186.961.83%21,800
Jun 5, 2025185.21186.47183.43183.66183.59-0.73%29,778
Jun 4, 2025183.00185.01183.00185.01184.941.09%7,019
Jun 3, 2025179.97183.02179.85183.02182.952.07%6,969
Jun 2, 2025178.95179.30176.96179.30179.240.11%30,503
May 30, 2025178.36179.70177.36179.10179.04-0.01%15,748
May 29, 2025182.23182.23178.60179.12179.06-0.58%9,319
May 28, 2025181.81181.86179.99180.17180.10-0.88%9,347
May 27, 2025181.24181.83179.31181.77181.702.08%7,103
May 23, 2025176.15178.99175.85178.06178.00-1.02%16,875
May 22, 2025177.53180.91177.53179.90179.831.47%9,993
May 21, 2025180.03181.70176.88177.30177.24-2.80%26,050