Skip to main content
logo
State Street SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
216.15
+0.73 (0.34%)
Oct 26, 2026, 4:00 PM EDT - Market closed

XSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 2026216.40216.90215.57216.15216.150.34%96,375
Oct 23, 2026212.21216.22211.69215.42215.420.87%40,431
Oct 22, 2026210.33214.11210.33213.56213.561.27%80,000
Oct 21, 2026207.88211.37207.23210.88210.881.96%88,019
Oct 20, 2026201.93207.45201.93206.82206.822.90%29,137
Oct 19, 2026198.82201.66197.77201.00201.001.43%19,760
Oct 16, 2026206.43207.61196.70198.17198.17-3.58%180,585
Oct 15, 2026196.31205.68196.31205.52205.523.84%51,462
Oct 14, 2026200.52202.73197.06197.92197.92-2.70%29,675
Oct 13, 2026202.80206.35202.80203.42203.420.05%60,383
Oct 12, 2026205.98207.25203.27203.31203.31-0.65%21,113
Oct 9, 2026202.94204.81202.94204.65204.651.42%125,538
Oct 8, 2026200.47202.10198.44201.78201.780.93%47,696
Oct 7, 2026199.68200.88198.70199.92199.92-0.67%47,754
Oct 6, 2026203.24204.10200.65201.27201.27-0.03%15,075
Oct 5, 2026199.81201.82199.00201.33201.331.72%80,997
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