SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
164.08
+2.03 (1.25%)
Mar 12, 2025, 3:59 PM EST - Market closed
XSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 165.05 | 165.62 | 162.52 | 164.62 | - | 1.59% | 113,667 |
| Mar 11, 2025 | 160.43 | 164.00 | 159.62 | 162.05 | 162.05 | 0.39% | 75,084 |
| Mar 10, 2025 | 164.89 | 164.92 | 159.86 | 161.42 | 161.42 | -4.41% | 68,257 |
| Mar 7, 2025 | 168.46 | 170.34 | 164.04 | 168.87 | 168.87 | - | 59,295 |
| Mar 6, 2025 | 171.42 | 173.65 | 168.43 | 168.87 | 168.87 | -3.29% | 66,381 |
| Mar 5, 2025 | 171.89 | 174.84 | 170.84 | 174.62 | 174.62 | 1.71% | 79,263 |
| Mar 4, 2025 | 169.10 | 174.46 | 167.27 | 171.69 | 171.69 | 0.02% | 91,007 |
| Mar 3, 2025 | 178.30 | 178.57 | 171.22 | 171.66 | 171.66 | -2.55% | 50,786 |
| Feb 28, 2025 | 174.18 | 176.33 | 172.25 | 176.15 | 176.15 | 0.34% | 69,335 |
| Feb 27, 2025 | 181.09 | 181.09 | 175.35 | 175.56 | 175.56 | -2.03% | 35,376 |
| Feb 26, 2025 | 179.60 | 181.53 | 178.59 | 179.19 | 179.19 | 0.40% | 31,110 |
| Feb 25, 2025 | 180.98 | 180.98 | 176.19 | 178.48 | 178.48 | -1.82% | 55,771 |
| Feb 24, 2025 | 185.46 | 185.46 | 178.82 | 181.78 | 181.78 | -1.46% | 203,950 |
| Feb 21, 2025 | 191.61 | 191.61 | 184.38 | 184.48 | 184.48 | -3.08% | 32,056 |
| Feb 20, 2025 | 193.17 | 193.17 | 187.96 | 190.35 | 190.35 | -1.50% | 25,152 |
| Feb 19, 2025 | 195.35 | 195.51 | 192.62 | 193.24 | 193.24 | -1.38% | 33,128 |
| Feb 18, 2025 | 196.06 | 196.06 | 194.11 | 195.94 | 195.94 | 0.26% | 38,510 |
| Feb 14, 2025 | 196.25 | 196.25 | 195.02 | 195.44 | 195.44 | -0.88% | 35,457 |
| Feb 13, 2025 | 195.48 | 197.25 | 194.00 | 197.17 | 197.17 | 1.55% | 23,444 |
| Feb 12, 2025 | 191.76 | 194.34 | 190.96 | 194.17 | 194.17 | -0.15% | 22,839 |
| Feb 11, 2025 | 196.00 | 196.72 | 193.82 | 194.47 | 194.47 | -1.49% | 37,256 |
| Feb 10, 2025 | 197.15 | 198.32 | 196.60 | 197.42 | 197.42 | 1.11% | 18,157 |
| Feb 7, 2025 | 197.95 | 199.00 | 195.07 | 195.26 | 195.26 | -0.81% | 37,011 |
| Feb 6, 2025 | 198.43 | 198.43 | 195.98 | 196.85 | 196.85 | -0.55% | 22,469 |
| Feb 5, 2025 | 196.57 | 197.98 | 195.20 | 197.94 | 197.94 | 0.89% | 23,457 |
| Feb 4, 2025 | 194.41 | 196.34 | 194.35 | 196.20 | 196.20 | 1.36% | 24,824 |
| Feb 3, 2025 | 189.13 | 194.10 | 188.55 | 193.57 | 193.57 | -0.41% | 123,995 |
| Jan 31, 2025 | 196.36 | 197.39 | 193.40 | 194.36 | 194.36 | -0.13% | 31,936 |
| Jan 30, 2025 | 194.64 | 195.97 | 193.66 | 194.62 | 194.62 | 0.36% | 71,121 |
| Jan 29, 2025 | 195.89 | 195.89 | 192.12 | 193.92 | 193.92 | -1.31% | 94,065 |
| Jan 28, 2025 | 192.01 | 197.01 | 190.21 | 196.49 | 196.49 | 2.93% | 52,652 |
| Jan 27, 2025 | 189.26 | 194.95 | 189.06 | 190.89 | 190.89 | -1.48% | 37,511 |
| Jan 24, 2025 | 194.27 | 196.07 | 193.34 | 193.76 | 193.76 | -0.06% | 22,734 |
| Jan 23, 2025 | 191.28 | 193.87 | 191.24 | 193.87 | 193.87 | 0.33% | 20,915 |
| Jan 22, 2025 | 194.10 | 194.10 | 192.30 | 193.23 | 193.23 | 0.08% | 36,228 |
| Jan 21, 2025 | 191.53 | 193.21 | 189.57 | 193.08 | 193.08 | 1.72% | 32,533 |
| Jan 17, 2025 | 192.46 | 192.46 | 189.54 | 189.82 | 189.82 | 0.15% | 24,029 |
| Jan 16, 2025 | 189.71 | 190.67 | 188.48 | 189.54 | 189.54 | 0.08% | 14,029 |
| Jan 15, 2025 | 189.44 | 189.95 | 188.06 | 189.38 | 189.38 | 2.51% | 153,498 |
| Jan 14, 2025 | 184.23 | 185.35 | 183.16 | 184.75 | 184.75 | 1.37% | 28,419 |
| Jan 13, 2025 | 181.08 | 182.25 | 180.20 | 182.25 | 182.25 | -0.82% | 32,982 |
| Jan 10, 2025 | 185.54 | 185.54 | 183.06 | 183.75 | 183.75 | -2.22% | 52,397 |
| Jan 8, 2025 | 187.46 | 188.24 | 185.46 | 187.93 | 187.93 | -1.28% | 25,561 |
| Jan 7, 2025 | 195.46 | 195.46 | 189.36 | 190.37 | 190.37 | -2.13% | 61,592 |
| Jan 6, 2025 | 195.09 | 195.95 | 193.70 | 194.52 | 194.52 | 0.35% | 33,724 |
| Jan 3, 2025 | 190.45 | 193.85 | 190.45 | 193.85 | 193.85 | 2.31% | 40,150 |
| Jan 2, 2025 | 191.11 | 191.28 | 187.60 | 189.47 | 189.47 | 0.27% | 29,543 |
| Dec 31, 2024 | 191.60 | 191.60 | 188.44 | 188.96 | 188.96 | -0.91% | 27,221 |
| Dec 30, 2024 | 190.84 | 191.87 | 187.72 | 190.69 | 190.69 | -1.24% | 31,194 |
| Dec 27, 2024 | 196.26 | 196.26 | 191.40 | 193.08 | 193.08 | -2.06% | 23,549 |