Skip to main content
logo
State Street SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
160.15
-2.39 (-1.47%)
At close: Jun 22, 2026, 4:00 PM EDT
160.15
0.00 (0.00%)
After-hours: Jun 22, 2026, 8:00 PM EDT

XSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026161.74165.66158.05160.15160.15-1.47%61,367
Jun 18, 2026163.19163.32159.16162.54162.540.15%24,705
Jun 17, 2026166.29167.87162.29162.29162.29-2.77%48,149
Jun 16, 2026167.34170.40166.54166.92166.92-0.47%17,719
Jun 15, 2026169.85170.21167.31167.70167.700.93%48,706
Jun 12, 2026165.25167.37161.89166.16166.160.72%19,730
Jun 11, 2026162.81165.12160.61164.97164.970.86%42,105
Jun 10, 2026163.20167.62162.63163.57163.57-1.30%36,455
Jun 9, 2026168.73170.78160.64165.73165.73-1.96%55,312
Jun 8, 2026168.97170.26167.61169.04169.040.49%46,085
Jun 5, 2026174.03174.15166.39168.21168.21-4.09%112,270
Jun 4, 2026175.21178.16174.04175.38175.380.10%53,036
Jun 3, 2026181.54181.54174.43175.20175.20-4.18%69,173
Jun 2, 2026182.71183.69180.43182.85182.85-2.53%154,292
Jun 1, 2026179.56187.79178.87187.59187.595.81%138,222
May 29, 2026170.50177.29170.50177.29177.294.57%113,973
May 28, 2026166.03170.21165.72169.55169.552.66%42,298
May 27, 2026164.53167.24164.53165.16165.16-0.47%110,160
May 26, 2026166.04167.28164.00165.94165.940.55%65,904
May 22, 2026162.83166.33162.83165.03165.031.95%38,510
May 21, 2026160.56162.30159.05161.87161.87-0.21%36,862
May 20, 2026158.71162.21156.78162.21162.211.64%63,988
May 19, 2026160.78162.74158.63159.60159.600.01%152,416
May 18, 2026156.37160.09155.83159.58159.581.84%88,684
May 15, 2026155.33158.13154.56156.70156.700.03%98,729
May 14, 2026154.93157.84152.59156.65156.651.56%103,600
May 13, 2026155.61155.61152.21154.25154.25-1.14%81,685
May 12, 2026158.77158.77155.56156.03156.03-2.45%23,380
May 11, 2026161.88162.15159.21159.95159.95-1.82%68,930
May 8, 2026161.97162.91157.83162.91162.91-0.16%32,241
May 7, 2026162.25164.52161.43163.17163.172.17%143,704
May 6, 2026160.36160.36157.44159.71159.71-0.74%56,970
May 5, 2026160.63161.04157.91160.90160.900.42%105,431
May 4, 2026157.37161.79157.03160.22160.222.16%111,297
May 1, 2026154.17157.39153.92156.84156.843.68%80,570
Apr 30, 2026150.31151.68148.01151.28151.280.27%140,398
Apr 29, 2026150.84150.88148.73150.88150.880.06%110,171
Apr 28, 2026150.31152.70150.31150.79150.79-0.05%27,779
Apr 27, 2026150.73152.54150.38150.87150.87-0.33%33,733
Apr 24, 2026148.74151.37148.04151.37151.372.60%85,727
Apr 23, 2026153.46153.46145.10147.53147.53-5.91%181,238
Apr 22, 2026157.30158.10155.25156.80156.800.89%110,810
Apr 21, 2026156.95160.22154.69155.42155.42-0.24%142,660
Apr 20, 2026152.58156.01152.58155.80155.801.39%517,322
Apr 17, 2026154.66155.51152.73153.67153.671.50%99,224
Apr 16, 2026151.73152.95149.56151.40151.401.29%161,781
Apr 15, 2026144.74149.50144.74149.47149.474.44%123,007
Apr 14, 2026143.57146.27142.29143.12143.120.90%161,068
Apr 13, 2026135.36142.08135.20141.85141.854.32%240,316
Apr 10, 2026139.88140.29135.19135.97135.97-2.80%170,178