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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 181.81 | 181.86 | 180.09 | 180.88 | - | -0.49% | 5,631 |
| May 27, 2025 | 181.24 | 181.83 | 179.31 | 181.77 | 181.77 | 2.08% | 7,103 |
| May 23, 2025 | 176.15 | 178.99 | 175.85 | 178.06 | 178.06 | -1.02% | 16,875 |
| May 22, 2025 | 177.53 | 180.91 | 177.53 | 179.90 | 179.90 | 1.47% | 9,993 |
| May 21, 2025 | 180.03 | 181.70 | 176.88 | 177.30 | 177.30 | -2.80% | 26,050 |
| May 20, 2025 | 181.86 | 182.83 | 180.25 | 182.41 | 182.41 | 0.36% | 12,024 |
| May 19, 2025 | 179.93 | 182.19 | 179.93 | 181.75 | 181.75 | -1.06% | 13,718 |
| May 16, 2025 | 181.40 | 183.69 | 181.32 | 183.69 | 183.69 | 1.58% | 207,625 |
| May 15, 2025 | 180.23 | 181.18 | 180.11 | 180.83 | 180.83 | -0.60% | 19,137 |
| May 14, 2025 | 182.38 | 182.38 | 181.36 | 181.93 | 181.93 | -0.32% | 29,400 |
| May 13, 2025 | 180.97 | 183.04 | 180.53 | 182.51 | 182.51 | 1.43% | 20,116 |
| May 12, 2025 | 180.10 | 180.10 | 178.13 | 179.93 | 179.93 | 3.93% | 50,538 |
| May 9, 2025 | 173.95 | 174.95 | 172.31 | 173.13 | 173.13 | -0.06% | 19,764 |
| May 8, 2025 | 170.53 | 174.32 | 170.53 | 173.24 | 173.24 | 3.24% | 40,665 |
| May 7, 2025 | 166.97 | 167.96 | 165.74 | 167.80 | 167.80 | 1.44% | 11,587 |
| May 6, 2025 | 163.72 | 166.52 | 163.31 | 165.42 | 165.42 | -0.62% | 52,863 |
| May 5, 2025 | 165.69 | 168.12 | 165.69 | 166.45 | 166.45 | -0.81% | 26,306 |
| May 2, 2025 | 166.79 | 168.77 | 166.49 | 167.81 | 167.81 | 2.01% | 26,333 |
| May 1, 2025 | 166.46 | 167.12 | 164.51 | 164.51 | 164.51 | 0.92% | 43,688 |
| Apr 30, 2025 | 160.77 | 163.18 | 159.96 | 163.01 | 163.01 | -1.05% | 12,107 |
| Apr 29, 2025 | 162.98 | 165.25 | 162.98 | 164.74 | 164.74 | 0.94% | 30,250 |
| Apr 28, 2025 | 163.76 | 164.16 | 161.00 | 163.20 | 163.20 | 0.05% | 6,247 |
| Apr 25, 2025 | 160.52 | 163.15 | 160.23 | 163.12 | 163.12 | 1.31% | 14,271 |
| Apr 24, 2025 | 155.90 | 161.08 | 155.90 | 161.00 | 161.00 | 3.74% | 10,976 |
| Apr 23, 2025 | 156.47 | 159.37 | 154.69 | 155.20 | 155.20 | 3.05% | 32,092 |
| Apr 22, 2025 | 148.32 | 150.71 | 148.32 | 150.61 | 150.61 | 3.18% | 16,087 |
| Apr 21, 2025 | 148.65 | 148.65 | 144.53 | 145.97 | 145.97 | -2.95% | 47,899 |
| Apr 17, 2025 | 151.16 | 151.44 | 149.28 | 150.40 | 150.40 | -0.03% | 17,725 |
| Apr 16, 2025 | 151.11 | 153.02 | 149.54 | 150.45 | 150.45 | -2.03% | 75,659 |
| Apr 15, 2025 | 153.30 | 155.09 | 152.87 | 153.57 | 153.57 | 0.38% | 25,155 |
| Apr 14, 2025 | 155.90 | 155.90 | 151.29 | 152.99 | 152.99 | 0.36% | 16,939 |
| Apr 11, 2025 | 151.03 | 152.44 | 148.35 | 152.44 | 152.44 | 0.80% | 22,131 |
| Apr 10, 2025 | 153.27 | 153.57 | 148.61 | 151.23 | 151.23 | -4.21% | 46,581 |
| Apr 9, 2025 | 140.83 | 158.46 | 140.83 | 157.88 | 157.88 | 11.46% | 147,068 |
| Apr 8, 2025 | 151.44 | 151.44 | 139.79 | 141.65 | 141.65 | -2.75% | 56,048 |
| Apr 7, 2025 | 139.14 | 152.01 | 137.55 | 145.66 | 145.66 | -0.14% | 87,211 |
| Apr 4, 2025 | 149.07 | 149.79 | 143.47 | 145.87 | 145.87 | -5.51% | 55,609 |
| Apr 3, 2025 | 156.51 | 157.11 | 153.01 | 154.38 | 154.38 | -6.19% | 26,131 |
| Apr 2, 2025 | 159.57 | 165.90 | 159.57 | 164.57 | 164.57 | 1.28% | 26,046 |
| Apr 1, 2025 | 160.04 | 162.82 | 158.81 | 162.49 | 162.49 | 1.65% | 34,730 |
| Mar 31, 2025 | 159.10 | 160.65 | 156.52 | 159.86 | 159.86 | -1.46% | 70,503 |
| Mar 28, 2025 | 166.26 | 166.26 | 161.23 | 162.23 | 162.23 | -2.75% | 39,453 |
| Mar 27, 2025 | 168.54 | 169.19 | 166.42 | 166.82 | 166.82 | -1.77% | 27,762 |
| Mar 26, 2025 | 173.24 | 173.26 | 168.67 | 169.83 | 169.83 | -2.23% | 15,761 |
| Mar 25, 2025 | 172.75 | 173.71 | 172.02 | 173.71 | 173.71 | 0.54% | 14,926 |
| Mar 24, 2025 | 170.48 | 172.77 | 170.48 | 172.77 | 172.77 | 3.15% | 11,663 |
| Mar 21, 2025 | 165.14 | 167.58 | 164.49 | 167.49 | 167.44 | 0.06% | 55,560 |
| Mar 20, 2025 | 168.01 | 170.14 | 167.25 | 167.39 | 167.34 | -1.51% | 47,527 |
| Mar 19, 2025 | 167.54 | 170.50 | 167.46 | 169.96 | 169.91 | 1.87% | 23,567 |
| Mar 18, 2025 | 167.15 | 167.24 | 165.43 | 166.84 | 166.79 | -1.12% | 26,012 |