Skip to main content
SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
186.46
-0.58 (-0.31%)
Jun 27, 2025, 4:00 PM - Market closed

XSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025187.82188.64185.53186.46186.46-0.31%17,313
Jun 26, 2025184.32187.32183.28187.04187.041.95%41,607
Jun 25, 2025186.60187.21183.46183.46183.46-1.16%14,678
Jun 24, 2025183.45185.67183.24185.62185.622.43%14,382
Jun 23, 2025178.53181.21176.92181.21181.210.94%14,934
Jun 20, 2025182.97182.97179.11179.53179.47-0.89%37,968
Jun 18, 2025182.08182.75180.84181.14181.07-0.36%12,665
Jun 17, 2025182.29183.71181.31181.79181.72-0.88%50,500
Jun 16, 2025181.08183.98181.07183.41183.342.30%190,907
Jun 13, 2025181.10182.34179.18179.28179.22-2.50%25,751
Jun 12, 2025185.11185.26183.87183.87183.80-0.91%10,600
Jun 11, 2025187.42188.18185.39185.55185.48-0.50%18,025
Jun 10, 2025187.31188.18186.11186.49186.42-0.35%11,172
Jun 9, 2025188.31188.31186.64187.15187.080.06%40,460
Jun 6, 2025185.35187.31185.35187.03186.961.83%21,800
Jun 5, 2025185.21186.47183.43183.66183.59-0.73%29,778
Jun 4, 2025183.00185.01183.00185.01184.941.09%7,019
Jun 3, 2025179.97183.02179.85183.02182.952.07%6,969
Jun 2, 2025178.95179.30176.96179.30179.240.11%30,503
May 30, 2025178.36179.70177.36179.10179.04-0.01%15,748
May 29, 2025182.23182.23178.60179.12179.06-0.58%9,319
May 28, 2025181.81181.86179.99180.17180.10-0.88%9,347
May 27, 2025181.24181.83179.31181.77181.702.08%7,103
May 23, 2025176.15178.99175.85178.06178.00-1.02%16,875
May 22, 2025177.53180.91177.53179.90179.831.47%9,993
May 21, 2025180.03181.70176.88177.30177.24-2.80%26,050
May 20, 2025181.86182.83180.25182.41182.340.36%12,024
May 19, 2025179.93182.19179.93181.75181.68-1.06%13,718
May 16, 2025181.40183.69181.32183.69183.621.58%207,625
May 15, 2025180.23181.18180.11180.83180.76-0.60%19,137
May 14, 2025182.38182.38181.36181.93181.86-0.32%29,400
May 13, 2025180.97183.04180.53182.51182.441.43%20,116
May 12, 2025180.10180.10178.13179.93179.863.93%50,538
May 9, 2025173.95174.95172.31173.13173.07-0.06%19,764
May 8, 2025170.53174.32170.53173.24173.183.24%40,665
May 7, 2025166.97167.96165.74167.80167.741.44%11,587
May 6, 2025163.72166.52163.31165.42165.36-0.62%52,863
May 5, 2025165.69168.12165.69166.45166.39-0.81%26,306
May 2, 2025166.79168.77166.49167.81167.752.01%26,333
May 1, 2025166.46167.12164.51164.51164.450.92%43,688
Apr 30, 2025160.77163.18159.96163.01162.95-1.05%12,107
Apr 29, 2025162.98165.25162.98164.74164.680.94%30,250
Apr 28, 2025163.76164.16161.00163.20163.140.05%6,247
Apr 25, 2025160.52163.15160.23163.12163.061.31%14,271
Apr 24, 2025155.90161.08155.90161.00160.943.74%10,976
Apr 23, 2025156.47159.37154.69155.20155.143.05%32,092
Apr 22, 2025148.32150.71148.32150.61150.563.18%16,087
Apr 21, 2025148.65148.65144.53145.97145.91-2.95%47,899
Apr 17, 2025151.16151.44149.28150.40150.35-0.03%17,725
Apr 16, 2025151.11153.02149.54150.45150.39-2.03%75,659