Skip to main content
State Street SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
156.35
-1.47 (-0.93%)
Mar 6, 2026, 4:00 PM EST - Market closed

XSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026155.18157.21154.55156.35156.35-0.93%108,567
Mar 5, 2026155.59159.51155.59157.82157.821.10%113,389
Mar 4, 2026154.46156.80153.51156.10156.101.71%136,596
Mar 3, 2026148.69154.80148.01153.47153.470.85%65,820
Mar 2, 2026147.72152.85147.28152.18152.181.08%242,564
Feb 27, 2026150.55150.71148.40150.55150.55-2.11%167,005
Feb 26, 2026150.64154.25150.64153.80153.802.68%105,747
Feb 25, 2026147.10150.00145.60149.79149.792.84%49,442
Feb 24, 2026141.92147.11141.92145.66145.662.69%75,830
Feb 23, 2026147.96147.96141.56141.84141.84-5.07%78,346
Feb 20, 2026149.75153.88149.00149.41149.41-0.76%81,000
Feb 19, 2026149.73150.55148.50150.55150.55-0.18%42,526
Feb 18, 2026149.23151.80148.09150.82150.821.34%40,541
Feb 17, 2026150.53151.17146.97148.83148.83-1.76%57,953
Feb 13, 2026149.48153.01148.92151.49151.491.92%58,875
Feb 12, 2026154.08154.08146.55148.63148.63-2.78%201,688
Feb 11, 2026159.45159.45151.19152.88152.88-3.57%442,278
Feb 10, 2026158.07161.09157.82158.54158.540.79%30,065
Feb 9, 2026154.37157.73153.80157.30157.301.11%64,428
Feb 6, 2026151.64155.63150.43155.57155.574.94%85,751
Feb 5, 2026153.97155.81147.50148.25148.25-4.75%88,684
Feb 4, 2026155.29156.56150.85155.64155.64-0.59%151,858
Feb 3, 2026164.97164.97153.85156.56156.56-5.69%69,220
Feb 2, 2026166.38168.84165.95166.01166.01-0.71%52,011
Jan 30, 2026169.06170.08166.41167.19167.19-2.00%35,418
Jan 29, 2026175.66175.66168.68170.60170.60-3.89%82,053
Jan 28, 2026180.04180.14177.09177.51177.51-0.45%58,811
Jan 27, 2026181.42181.42177.11178.31178.31-1.65%335,876
Jan 26, 2026180.01181.55180.01181.31181.310.74%22,318
Jan 23, 2026180.54181.91179.78179.98179.98-0.24%40,909
Jan 22, 2026178.54180.67178.54180.42180.421.93%63,206
Jan 21, 2026176.60178.31174.64177.01177.010.64%73,783
Jan 20, 2026176.75178.86175.89175.89175.89-2.68%52,742
Jan 16, 2026183.84183.84180.73180.73180.73-1.29%55,270
Jan 15, 2026186.72186.72183.06183.10183.10-1.53%55,012
Jan 14, 2026187.43188.08184.68185.94185.94-0.84%37,748
Jan 13, 2026190.91190.95186.72187.52187.52-1.67%18,535
Jan 12, 2026189.11191.24188.94190.71190.710.22%45,597
Jan 9, 2026190.51191.13188.75190.30190.290.18%5,946
Jan 8, 2026189.24190.69188.92189.95189.95-0.75%7,512
Jan 7, 2026190.57192.49190.27191.38191.380.73%11,417
Jan 6, 2026187.22189.99187.22189.98189.981.40%25,523
Jan 5, 2026184.44188.52184.44187.37187.371.96%18,808
Jan 2, 2026188.74188.74182.91183.76183.76-1.81%33,658
Dec 31, 2025188.91188.91187.07187.14187.14-1.09%11,307
Dec 30, 2025190.06190.78189.20189.20189.20-0.67%4,373
Dec 29, 2025190.24191.97190.14190.48190.48-0.35%5,620
Dec 26, 2025191.57191.57190.11191.14191.14-0.23%52,377
Dec 24, 2025191.13191.58190.56191.58191.580.23%3,337
Dec 23, 2025192.47192.47190.53191.15191.15-1.31%6,706
Dec 22, 2025192.59194.92192.59193.69193.691.56%8,340
Dec 19, 2025190.17191.15190.04190.72190.720.82%9,442
Dec 18, 2025189.96191.08189.10189.17189.170.85%8,104
Dec 17, 2025190.28191.65187.13187.58187.58-0.51%9,203
Dec 16, 2025186.07188.98186.07188.54188.540.90%13,266
Dec 15, 2025193.34193.34186.85186.85186.85-2.98%10,679
Dec 12, 2025195.61195.61192.54192.58192.58-1.64%7,437
Dec 11, 2025194.42195.92194.22195.80195.800.24%5,597
Dec 10, 2025194.11196.91193.87195.34195.340.27%6,765
Dec 9, 2025195.22195.45194.81194.81194.810.98%10,117
Dec 8, 2025193.37193.44192.66192.92192.920.64%7,496
Dec 5, 2025191.11192.20191.11191.70191.700.07%3,505
Dec 4, 2025189.90191.70189.84191.56191.561.15%8,451
Dec 3, 2025186.11189.39185.86189.39189.391.98%5,650
Dec 2, 2025186.51187.39185.72185.72185.720.51%7,870
Dec 1, 2025183.70185.91183.70184.77184.77-0.87%6,717
Nov 28, 2025184.30186.69184.30186.39186.391.36%9,233
Nov 26, 2025184.90185.13183.79183.89183.89-0.37%18,970
Nov 25, 2025180.78184.70180.78184.57184.572.07%10,444
Nov 24, 2025179.37180.98178.53180.82180.821.33%3,361
Nov 21, 2025175.52179.37174.03178.44178.441.73%23,314
Nov 20, 2025182.89183.50175.37175.40175.40-2.14%9,687
Nov 19, 2025181.02181.12179.10179.23179.23-0.31%12,649
Nov 18, 2025177.96180.99177.96179.79179.790.06%8,538
Nov 17, 2025183.93184.25178.98179.68179.68-2.82%11,359
Nov 14, 2025181.93186.66181.93184.89184.89-0.25%19,766
Nov 13, 2025189.92189.92185.00185.35185.35-3.15%6,404
Nov 12, 2025193.89193.89190.99191.37191.37-0.48%15,361
Nov 11, 2025192.46192.84192.00192.29192.29-0.37%9,770
Nov 10, 2025194.22194.22191.29193.00193.001.03%8,097
Nov 7, 2025187.32191.10186.36191.04191.040.64%55,927
Nov 6, 2025194.00194.00188.68189.83189.83-2.15%16,585
Nov 5, 2025193.12194.00192.27194.00194.001.70%20,072
Nov 4, 2025194.00195.04190.70190.75190.75-3.83%28,634
Nov 3, 2025200.17200.17195.30198.34198.34-0.10%87,971
Oct 31, 2025197.10199.11196.82198.53198.531.25%12,775
Oct 30, 2025195.78198.45195.78196.08196.08-0.85%10,696
Oct 29, 2025200.18201.07197.18197.77197.77-2.22%14,984
Oct 28, 2025203.79205.23202.10202.25202.25-0.60%16,087
Oct 27, 2025204.81204.81202.95203.47203.470.59%9,533
Oct 24, 2025202.08203.14202.08202.28202.281.66%14,338
Oct 23, 2025197.24199.23196.82198.98198.981.22%9,093
Oct 22, 2025199.82199.82195.85196.57196.57-2.15%9,072
Oct 21, 2025198.54202.20198.04200.89200.890.89%6,455
Oct 20, 2025198.00199.91198.00199.11199.111.93%13,881
Oct 17, 2025194.57195.50193.12195.34195.34-0.45%31,780
Oct 16, 2025202.29202.29195.85196.23196.23-2.29%3,481
Oct 15, 2025203.74203.74198.63200.82200.820.09%6,845
Oct 14, 2025196.25200.93195.03200.63200.630.63%35,545
Oct 13, 2025198.12199.65195.96199.38199.382.50%39,838