Skip to main content
logo
State Street SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
197.93
-1.65 (-0.83%)
Oct 2, 2026, 4:00 PM EDT - Market closed

XSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026201.39201.72197.65197.93197.93-0.83%57,018
Oct 1, 2026198.28200.34195.90199.58199.582.59%53,419
Sep 30, 2026193.24196.14192.41194.54194.541.17%37,513
Sep 29, 2026192.70192.73190.19192.29192.29-0.25%58,904
Sep 28, 2026193.30194.37189.73192.77192.77-1.47%97,536
Sep 25, 2026199.37199.37195.64195.64195.64-1.71%34,389
Sep 24, 2026200.12200.87198.56199.04199.04-0.90%56,270
Sep 23, 2026201.21202.30199.59200.84200.84-0.01%21,832
Sep 22, 2026203.68203.68198.39200.87200.87-0.40%17,466
Sep 21, 2026199.43201.87199.31201.68201.682.31%27,133
Sep 18, 2026200.27200.27196.61197.13197.13-1.33%21,065
Sep 17, 2026199.41201.19199.41199.78199.780.35%24,969
Sep 16, 2026200.44201.07198.13199.09199.09-1.22%26,279
Sep 15, 2026201.82203.89200.39201.54201.54-1.24%145,250
Sep 14, 2026197.49204.70197.49204.08204.084.47%30,302
Sep 11, 2026194.89195.98194.50195.34195.340.98%15,074
Sep 10, 2026192.63195.49192.55193.45193.45-0.44%23,328
Sep 9, 2026197.23197.23194.06194.30194.30-1.81%42,022
Sep 8, 2026201.68201.68196.62197.88197.88-2.52%77,709
Sep 4, 2026204.76204.76201.14202.99202.99-2.30%72,527
Sep 3, 2026205.33208.35205.33207.77207.772.88%27,040
Sep 2, 2026202.52203.62200.48201.95201.95-0.76%35,298
Sep 1, 2026208.27208.27202.84203.49203.49-3.04%73,271
Aug 31, 2026208.38210.14207.39209.86209.860.32%67,966
Aug 28, 2026209.81211.34208.67209.20209.20-0.53%56,375
Aug 27, 2026203.90210.50203.90210.31210.315.22%107,439
Aug 26, 2026197.83200.46196.18199.87199.87-0.28%9,760
Aug 25, 2026200.59201.34199.23200.43200.43-0.45%41,131
Aug 24, 2026201.07202.71201.07201.34201.34-0.24%95,704
Aug 21, 2026200.11202.07198.53201.83201.831.09%31,717
Aug 20, 2026200.02201.16198.64199.65199.65-0.26%22,202
Aug 19, 2026197.62201.97196.52200.17200.171.59%33,766
Aug 18, 2026195.75199.05195.75197.04197.040.64%25,412
Aug 17, 2026198.47198.47195.72195.78195.78-2.28%28,990
Aug 14, 2026203.91204.18199.69200.35200.35-1.88%28,212
Aug 13, 2026196.77204.27195.10204.19204.194.42%60,045
Aug 12, 2026196.35196.43193.54195.54195.54-0.86%31,827
Aug 11, 2026197.52199.22195.75197.23197.230.01%60,129
Aug 10, 2026194.74198.11194.10197.22197.220.75%65,349
Aug 7, 2026193.44196.40193.44195.76195.762.72%88,140
Aug 6, 2026188.58190.89188.53190.57190.57-1.53%38,691
Aug 5, 2026195.29196.15192.71193.53193.530.18%67,292
Aug 4, 2026186.70193.76186.70193.19193.192.72%115,956
Aug 3, 2026185.59189.24185.59188.08188.082.92%81,377
Jul 31, 2026180.46182.84179.44182.74182.740.60%49,661
Jul 30, 2026181.23181.65177.69181.65181.65-0.50%42,269
Jul 29, 2026179.81185.52179.81182.57182.571.36%49,798
Jul 28, 2026177.12182.09176.38180.12180.122.10%21,428
Jul 27, 2026172.98177.93172.98176.41176.414.06%85,216
Jul 24, 2026167.39170.45167.39169.53169.532.03%102,245