SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
180.17
-1.60 (-0.88%)
At close: May 28, 2025, 4:00 PM
180.17
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

XSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025181.81181.86180.09180.88--0.49%5,631
May 27, 2025181.24181.83179.31181.77181.772.08%7,103
May 23, 2025176.15178.99175.85178.06178.06-1.02%16,875
May 22, 2025177.53180.91177.53179.90179.901.47%9,993
May 21, 2025180.03181.70176.88177.30177.30-2.80%26,050
May 20, 2025181.86182.83180.25182.41182.410.36%12,024
May 19, 2025179.93182.19179.93181.75181.75-1.06%13,718
May 16, 2025181.40183.69181.32183.69183.691.58%207,625
May 15, 2025180.23181.18180.11180.83180.83-0.60%19,137
May 14, 2025182.38182.38181.36181.93181.93-0.32%29,400
May 13, 2025180.97183.04180.53182.51182.511.43%20,116
May 12, 2025180.10180.10178.13179.93179.933.93%50,538
May 9, 2025173.95174.95172.31173.13173.13-0.06%19,764
May 8, 2025170.53174.32170.53173.24173.243.24%40,665
May 7, 2025166.97167.96165.74167.80167.801.44%11,587
May 6, 2025163.72166.52163.31165.42165.42-0.62%52,863
May 5, 2025165.69168.12165.69166.45166.45-0.81%26,306
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