Skip to main content
logo
State Street SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
187.14
-2.06 (-1.09%)
Dec 31, 2025, 4:00 PM EST - Market closed

XSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025188.91188.91187.07187.14187.14-1.09%11,307
Dec 30, 2025190.06190.78189.20189.20189.20-0.67%4,372
Dec 29, 2025190.24191.97190.14190.48190.48-0.35%5,610
Dec 26, 2025191.57191.57190.11191.14191.14-0.23%52,377
Dec 24, 2025191.13191.58190.56191.58191.580.23%3,337
Dec 23, 2025192.47192.47190.53191.15191.15-1.31%6,706
Dec 22, 2025192.59194.92192.59193.69193.691.56%8,340
Dec 19, 2025190.17191.15190.04190.72190.720.82%9,442
Dec 18, 2025189.96191.08189.10189.17189.170.85%8,104
Dec 17, 2025190.28191.65187.13187.58187.58-0.51%9,203
Dec 16, 2025186.07188.98186.07188.54188.540.90%13,266
Dec 15, 2025193.34193.34186.85186.85186.85-2.98%10,679
Dec 12, 2025195.61195.61192.54192.58192.58-1.64%7,437
Dec 11, 2025194.42195.92194.22195.80195.800.24%5,597
Dec 10, 2025194.11196.91193.87195.34195.340.27%6,765
Dec 9, 2025195.22195.45194.81194.81194.810.98%10,117
Dec 8, 2025193.37193.44192.66192.92192.920.64%7,496
Dec 5, 2025191.11192.20191.11191.70191.700.07%3,505
Dec 4, 2025189.90191.70189.84191.56191.561.15%8,451
Dec 3, 2025186.11189.39185.86189.39189.391.98%5,650
Dec 2, 2025186.51187.39185.72185.72185.720.51%7,870
Dec 1, 2025183.70185.91183.70184.77184.77-0.87%6,717
Nov 28, 2025184.30186.69184.30186.39186.391.36%9,233
Nov 26, 2025184.90185.13183.79183.89183.89-0.37%18,970
Nov 25, 2025180.78184.70180.78184.57184.572.07%10,444
Nov 24, 2025179.37180.98178.53180.82180.821.33%3,361
Nov 21, 2025175.52179.37174.03178.44178.441.73%23,314
Nov 20, 2025182.89183.50175.37175.40175.40-2.14%9,687
Nov 19, 2025181.02181.12179.10179.23179.23-0.31%12,649
Nov 18, 2025177.96180.99177.96179.79179.790.06%8,538
Nov 17, 2025183.93184.25178.98179.68179.68-2.82%11,359
Nov 14, 2025181.93186.66181.93184.89184.89-0.25%19,766
Nov 13, 2025189.92189.92185.00185.35185.35-3.15%6,404
Nov 12, 2025193.89193.89190.99191.37191.37-0.48%15,361
Nov 11, 2025192.46192.84192.00192.29192.29-0.37%9,770
Nov 10, 2025194.22194.22191.29193.00193.001.03%8,097
Nov 7, 2025187.32191.10186.36191.04191.040.64%55,927
Nov 6, 2025194.00194.00188.68189.83189.83-2.15%16,585
Nov 5, 2025193.12194.00192.27194.00194.001.70%20,072
Nov 4, 2025194.00195.04190.70190.75190.75-3.83%28,634
Nov 3, 2025200.17200.17195.30198.34198.34-0.10%87,971
Oct 31, 2025197.10199.11196.82198.53198.531.25%12,775
Oct 30, 2025195.78198.45195.78196.08196.08-0.85%10,696
Oct 29, 2025200.18201.07197.18197.77197.77-2.22%14,984
Oct 28, 2025203.79205.23202.10202.25202.25-0.60%16,087
Oct 27, 2025204.81204.81202.95203.47203.470.59%9,533
Oct 24, 2025202.08203.14202.08202.28202.281.66%14,338
Oct 23, 2025197.24199.23196.82198.98198.981.22%9,093
Oct 22, 2025199.82199.82195.85196.57196.57-2.15%9,072
Oct 21, 2025198.54202.20198.04200.89200.890.89%6,455