State Street SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
195.34
+1.89 (0.98%)
At close: Sep 11, 2026, 4:00 PM EDT
195.32
-0.03 (-0.01%)
After-hours: Sep 11, 2026, 8:00 PM EDT
XSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 194.89 | 195.98 | 194.50 | 195.34 | 195.34 | 0.98% | 15,074 |
| Sep 10, 2026 | 192.63 | 195.49 | 192.55 | 193.45 | 193.45 | -0.44% | 23,328 |
| Sep 9, 2026 | 197.23 | 197.23 | 194.06 | 194.30 | 194.30 | -1.81% | 42,022 |
| Sep 8, 2026 | 201.68 | 201.68 | 196.62 | 197.88 | 197.88 | -2.52% | 77,709 |
| Sep 4, 2026 | 204.76 | 204.76 | 201.14 | 202.99 | 202.99 | -2.30% | 72,527 |
| Sep 3, 2026 | 205.33 | 208.35 | 205.33 | 207.77 | 207.77 | 2.88% | 27,040 |
| Sep 2, 2026 | 202.52 | 203.62 | 200.48 | 201.95 | 201.95 | -0.76% | 35,298 |
| Sep 1, 2026 | 208.27 | 208.27 | 202.84 | 203.49 | 203.49 | -3.04% | 73,271 |
| Aug 31, 2026 | 208.38 | 210.14 | 207.39 | 209.86 | 209.86 | 0.32% | 67,966 |
| Aug 28, 2026 | 209.81 | 211.34 | 208.67 | 209.20 | 209.20 | -0.53% | 56,375 |
| Aug 27, 2026 | 203.90 | 210.50 | 203.90 | 210.31 | 210.31 | 5.22% | 107,439 |
| Aug 26, 2026 | 197.83 | 200.46 | 196.18 | 199.87 | 199.87 | -0.28% | 9,760 |
| Aug 25, 2026 | 200.59 | 201.34 | 199.23 | 200.43 | 200.43 | -0.45% | 41,131 |
| Aug 24, 2026 | 201.07 | 202.71 | 201.07 | 201.34 | 201.34 | -0.24% | 95,704 |
| Aug 21, 2026 | 200.11 | 202.07 | 198.53 | 201.83 | 201.83 | 1.09% | 31,717 |
| Aug 20, 2026 | 200.02 | 201.16 | 198.64 | 199.65 | 199.65 | -0.26% | 22,202 |
| Aug 19, 2026 | 197.62 | 201.97 | 196.52 | 200.17 | 200.17 | 1.59% | 33,766 |
| Aug 18, 2026 | 195.75 | 199.05 | 195.75 | 197.04 | 197.04 | 0.64% | 25,412 |
| Aug 17, 2026 | 198.47 | 198.47 | 195.72 | 195.78 | 195.78 | -2.28% | 28,990 |
| Aug 14, 2026 | 203.91 | 204.18 | 199.69 | 200.35 | 200.35 | -1.88% | 28,212 |
| Aug 13, 2026 | 196.77 | 204.27 | 195.10 | 204.19 | 204.19 | 4.42% | 60,045 |
| Aug 12, 2026 | 196.35 | 196.43 | 193.54 | 195.54 | 195.54 | -0.86% | 31,827 |
| Aug 11, 2026 | 197.52 | 199.22 | 195.75 | 197.23 | 197.23 | 0.01% | 60,129 |
| Aug 10, 2026 | 194.74 | 198.11 | 194.10 | 197.22 | 197.22 | 0.75% | 65,349 |
| Aug 7, 2026 | 193.44 | 196.40 | 193.44 | 195.76 | 195.76 | 2.72% | 88,140 |
| Aug 6, 2026 | 188.58 | 190.89 | 188.53 | 190.57 | 190.57 | -1.53% | 38,691 |
| Aug 5, 2026 | 195.29 | 196.15 | 192.71 | 193.53 | 193.53 | 0.18% | 67,292 |
| Aug 4, 2026 | 186.70 | 193.76 | 186.70 | 193.19 | 193.19 | 2.72% | 115,956 |
| Aug 3, 2026 | 185.59 | 189.24 | 185.59 | 188.08 | 188.08 | 2.92% | 81,377 |
| Jul 31, 2026 | 180.46 | 182.84 | 179.44 | 182.74 | 182.74 | 0.60% | 49,661 |
| Jul 30, 2026 | 181.23 | 181.65 | 177.69 | 181.65 | 181.65 | -0.50% | 42,269 |
| Jul 29, 2026 | 179.81 | 185.52 | 179.81 | 182.57 | 182.57 | 1.36% | 49,798 |
| Jul 28, 2026 | 177.12 | 182.09 | 176.38 | 180.12 | 180.12 | 2.10% | 21,428 |
| Jul 27, 2026 | 172.98 | 177.93 | 172.98 | 176.41 | 176.41 | 4.06% | 85,216 |
| Jul 24, 2026 | 167.39 | 170.45 | 167.39 | 169.53 | 169.53 | 2.03% | 102,245 |
| Jul 23, 2026 | 168.82 | 169.56 | 165.45 | 166.16 | 166.16 | -1.70% | 28,814 |
| Jul 22, 2026 | 175.54 | 175.54 | 168.32 | 169.04 | 169.04 | -4.00% | 28,792 |
| Jul 21, 2026 | 177.65 | 178.93 | 175.33 | 176.09 | 176.09 | -1.38% | 21,740 |
| Jul 20, 2026 | 176.24 | 180.85 | 175.87 | 178.55 | 178.55 | 0.62% | 77,790 |
| Jul 17, 2026 | 175.25 | 179.06 | 175.25 | 177.45 | 177.45 | -0.85% | 43,555 |
| Jul 16, 2026 | 179.50 | 180.34 | 177.03 | 178.98 | 178.98 | 0.21% | 14,438 |
| Jul 15, 2026 | 180.72 | 182.24 | 178.16 | 178.60 | 178.60 | 0.16% | 36,252 |
| Jul 14, 2026 | 174.93 | 179.96 | 173.64 | 178.32 | 178.32 | -0.17% | 17,653 |
| Jul 13, 2026 | 176.87 | 180.06 | 176.87 | 178.62 | 178.62 | 0.88% | 21,584 |
| Jul 10, 2026 | 181.58 | 181.58 | 176.69 | 177.05 | 177.05 | -1.31% | 16,224 |
| Jul 9, 2026 | 174.46 | 179.40 | 171.47 | 179.40 | 179.40 | 1.91% | 151,672 |
| Jul 8, 2026 | 176.08 | 177.02 | 173.96 | 176.04 | 176.04 | -1.69% | 38,085 |
| Jul 7, 2026 | 181.59 | 182.45 | 179.00 | 179.07 | 179.07 | -0.37% | 52,377 |
| Jul 6, 2026 | 175.54 | 181.33 | 175.29 | 179.74 | 179.74 | 1.86% | 55,406 |
| Jul 2, 2026 | 177.10 | 179.70 | 176.45 | 176.45 | 176.45 | -0.18% | 23,962 |