State Street SPDR S&P Software & Services ETF (XSW)

XSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	150.31	151.68	148.01	151.28	151.28	0.27%	140,398
Apr 29, 2026	150.84	150.88	148.73	150.88	150.88	0.06%	110,171
Apr 28, 2026	150.31	152.70	150.31	150.79	150.79	-0.05%	27,779
Apr 27, 2026	150.73	152.54	150.38	150.87	150.87	-0.33%	33,671
Apr 24, 2026	148.74	151.37	148.04	151.37	151.37	2.60%	85,598
Apr 23, 2026	153.46	153.46	145.10	147.53	147.53	-5.91%	181,223
Apr 22, 2026	157.30	158.10	155.25	156.80	156.80	0.89%	110,443
Apr 21, 2026	156.95	160.22	154.69	155.42	155.42	-0.24%	142,505
Apr 20, 2026	152.58	156.01	152.58	155.80	155.80	1.39%	517,319
Apr 17, 2026	154.66	155.51	152.73	153.67	153.67	1.50%	99,011
Apr 16, 2026	151.73	152.95	149.56	151.40	151.40	1.29%	161,756
Apr 15, 2026	144.74	149.50	144.74	149.47	149.47	4.44%	122,937
Apr 14, 2026	143.57	146.27	142.29	143.12	143.12	0.90%	160,558
Apr 13, 2026	135.36	142.08	135.20	141.85	141.85	4.32%	236,597
Apr 10, 2026	139.88	140.29	135.19	135.97	135.97	-2.80%	169,834
Apr 9, 2026	143.14	143.47	138.51	139.88	139.88	-3.06%	88,257
Apr 8, 2026	149.71	150.87	143.94	144.29	144.29	-0.46%	49,841
Apr 7, 2026	144.49	145.90	143.23	144.96	144.96	-0.62%	35,784
Apr 6, 2026	144.92	146.18	144.48	145.87	145.87	0.66%	48,664
Apr 2, 2026	140.41	145.35	139.83	144.91	144.91	1.51%	40,180
Apr 1, 2026	143.82	144.38	140.66	142.75	142.75	0.32%	71,290
Mar 31, 2026	140.49	143.12	139.02	142.29	142.29	2.63%	71,872
Mar 30, 2026	139.25	141.10	137.57	138.65	138.65	0.29%	92,694
Mar 27, 2026	141.95	141.95	137.57	138.25	138.25	-3.77%	125,706
Mar 26, 2026	142.28	146.47	142.28	143.67	143.67	-0.15%	73,660
Mar 25, 2026	146.37	147.57	142.00	143.89	143.89	0.06%	127,563
Mar 24, 2026	148.19	148.52	143.41	143.80	143.80	-4.09%	234,999
Mar 23, 2026	149.15	151.16	147.88	149.94	149.94	1.74%	92,132
Mar 20, 2026	149.01	149.01	146.24	147.37	147.37	-1.42%	81,421
Mar 19, 2026	148.19	150.67	147.72	149.49	149.49	-0.01%	50,440
Mar 18, 2026	150.52	151.62	149.50	149.51	149.51	-1.28%	62,212
Mar 17, 2026	150.32	154.36	150.32	151.45	151.45	0.73%	40,730
Mar 16, 2026	151.09	151.70	150.18	150.35	150.35	0.56%	45,726
Mar 13, 2026	150.67	152.38	148.76	149.52	149.52	-0.35%	103,208
Mar 12, 2026	151.29	154.07	149.85	150.04	150.04	-1.92%	63,924
Mar 11, 2026	153.82	156.13	150.84	152.97	152.97	0.06%	112,547
Mar 10, 2026	156.40	156.40	151.47	152.88	152.88	-2.10%	82,562
Mar 9, 2026	155.25	156.90	152.41	156.16	156.16	-0.12%	155,730
Mar 6, 2026	155.18	157.21	154.55	156.35	156.35	-0.93%	108,567
Mar 5, 2026	155.59	159.51	155.59	157.82	157.82	1.10%	113,389
Mar 4, 2026	154.46	156.80	153.51	156.10	156.10	1.71%	136,596
Mar 3, 2026	148.69	154.80	148.01	153.47	153.47	0.85%	65,820
Mar 2, 2026	147.72	152.85	147.28	152.18	152.18	1.08%	242,564
Feb 27, 2026	150.55	150.71	148.40	150.55	150.55	-2.11%	167,005
Feb 26, 2026	150.64	154.25	150.64	153.80	153.80	2.68%	105,747
Feb 25, 2026	147.10	150.00	145.60	149.79	149.79	2.84%	49,442
Feb 24, 2026	141.92	147.11	141.92	145.66	145.66	2.69%	75,830
Feb 23, 2026	147.96	147.96	141.56	141.84	141.84	-5.07%	78,346
Feb 20, 2026	149.75	153.88	149.00	149.41	149.41	-0.76%	81,000
Feb 19, 2026	149.73	150.55	148.50	150.55	150.55	-0.18%	42,526

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.