SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
188.21
+6.11 (3.36%)
Aug 22, 2025, 4:00 PM - Market closed
XSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 182.68 | 188.90 | 182.48 | 188.21 | 188.21 | 3.36% | 21,386 |
| 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 |
| Aug 15, 2025 | 183.19 | 184.46 | 182.89 | 183.99 | 183.99 | 0.44% | 5,149 |
| Aug 14, 2025 | 183.15 | 183.49 | 181.16 | 183.19 | 183.19 | -0.82% | 25,827 |
| Aug 13, 2025 | 181.62 | 184.71 | 181.05 | 184.71 | 184.71 | 2.54% | 20,981 |
| Aug 12, 2025 | 177.39 | 180.49 | 176.56 | 180.13 | 180.13 | 1.49% | 12,980 |
| Aug 11, 2025 | 178.83 | 181.27 | 177.12 | 177.48 | 177.48 | -0.81% | 11,857 |
| Aug 8, 2025 | 182.46 | 182.48 | 178.71 | 178.93 | 178.93 | -1.45% | 13,454 |
| Aug 7, 2025 | 187.84 | 187.84 | 179.23 | 181.57 | 181.57 | -2.05% | 9,673 |
| Aug 6, 2025 | 185.34 | 185.37 | 183.76 | 185.37 | 185.37 | 1.08% | 5,467 |
| Aug 5, 2025 | 184.74 | 184.74 | 183.09 | 183.40 | 183.40 | -1.32% | 4,570 |
| Aug 4, 2025 | 182.91 | 185.85 | 182.91 | 185.85 | 185.85 | 2.69% | 15,412 |
| Aug 1, 2025 | 184.04 | 184.04 | 180.27 | 180.98 | 180.98 | -3.17% | 23,535 |
| Jul 31, 2025 | 191.12 | 191.12 | 186.65 | 186.91 | 186.91 | -1.84% | 20,030 |
| Jul 30, 2025 | 191.85 | 192.96 | 189.85 | 190.41 | 190.41 | -0.69% | 11,334 |
| Jul 29, 2025 | 195.00 | 195.00 | 190.66 | 191.73 | 191.73 | -0.91% | 7,336 |
| Jul 28, 2025 | 194.32 | 194.32 | 193.18 | 193.49 | 193.49 | 0.11% | 10,667 |
| Jul 25, 2025 | 193.32 | 193.95 | 192.47 | 193.28 | 193.28 | - | 9,767 |
| Jul 24, 2025 | 193.80 | 194.45 | 192.75 | 193.28 | 193.28 | -0.73% | 30,069 |
| Jul 23, 2025 | 193.58 | 194.71 | 192.20 | 194.71 | 194.71 | 0.93% | 9,376 |
| Jul 22, 2025 | 192.14 | 193.15 | 191.67 | 192.92 | 192.92 | 0.75% | 19,343 |
| Jul 21, 2025 | 193.06 | 194.22 | 191.49 | 191.49 | 191.49 | -0.24% | 24,259 |
| Jul 18, 2025 | 193.55 | 193.55 | 191.30 | 191.96 | 191.96 | -0.07% | 17,148 |
| Jul 17, 2025 | 189.32 | 192.71 | 189.32 | 192.10 | 192.10 | 1.66% | 24,386 |
| Jul 16, 2025 | 187.40 | 189.28 | 187.23 | 188.95 | 188.95 | 1.16% | 9,191 |
| Jul 15, 2025 | 189.14 | 189.14 | 186.78 | 186.78 | 186.78 | -0.68% | 4,917 |
| Jul 14, 2025 | 185.67 | 188.39 | 185.67 | 188.05 | 188.05 | 1.11% | 15,859 |
| Jul 11, 2025 | 191.07 | 191.09 | 185.67 | 185.99 | 185.99 | -3.16% | 14,341 |
| Jul 10, 2025 | 195.41 | 195.41 | 191.00 | 192.05 | 192.05 | -1.78% | 14,028 |
| Jul 9, 2025 | 195.73 | 195.73 | 193.12 | 195.53 | 195.53 | 0.41% | 15,575 |
| Jul 8, 2025 | 194.78 | 196.15 | 194.07 | 194.73 | 194.73 | 0.47% | 13,333 |
| Jul 7, 2025 | 193.93 | 195.00 | 192.61 | 193.82 | 193.82 | -0.95% | 30,188 |
| Jul 3, 2025 | 193.34 | 196.19 | 193.34 | 195.67 | 195.67 | 2.07% | 18,338 |
| Jul 2, 2025 | 189.52 | 191.70 | 188.93 | 191.70 | 191.70 | 1.19% | 15,876 |
| Jul 1, 2025 | 189.21 | 190.27 | 186.50 | 189.44 | 189.44 | -0.20% | 12,723 |
| Jun 30, 2025 | 188.33 | 190.26 | 188.33 | 189.82 | 189.82 | 1.80% | 17,817 |
| Jun 27, 2025 | 187.82 | 188.64 | 185.53 | 186.46 | 186.46 | -0.31% | 17,345 |
| Jun 26, 2025 | 184.32 | 187.32 | 183.28 | 187.04 | 187.04 | 1.95% | 41,607 |
| Jun 25, 2025 | 186.60 | 187.21 | 183.46 | 183.46 | 183.46 | -1.16% | 14,678 |
| Jun 24, 2025 | 183.45 | 185.67 | 183.24 | 185.62 | 185.62 | 2.43% | 14,382 |
| Jun 23, 2025 | 178.53 | 181.21 | 176.92 | 181.21 | 181.21 | 0.94% | 14,934 |
| Jun 20, 2025 | 182.97 | 182.97 | 179.11 | 179.53 | 179.47 | -0.89% | 37,968 |
| Jun 18, 2025 | 182.08 | 182.75 | 180.84 | 181.14 | 181.07 | -0.36% | 12,665 |
| Jun 17, 2025 | 182.29 | 183.71 | 181.31 | 181.79 | 181.72 | -0.88% | 50,500 |
| Jun 16, 2025 | 181.08 | 183.98 | 181.07 | 183.41 | 183.34 | 2.30% | 190,907 |
| Jun 13, 2025 | 181.10 | 182.34 | 179.18 | 179.28 | 179.22 | -2.50% | 25,751 |
| Jun 12, 2025 | 185.11 | 185.26 | 183.87 | 183.87 | 183.80 | -0.91% | 10,600 |