State Street SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
167.56
+7.89 (4.94%)
At close: Jun 26, 2026, 4:00 PM EDT
167.87
+0.31 (0.19%)
After-hours: Jun 26, 2026, 8:00 PM EDT
XSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 159.14 | 168.26 | 159.14 | 167.56 | 167.56 | 4.94% | 63,264 |
| Jun 25, 2026 | 161.71 | 161.81 | 159.24 | 159.67 | 159.67 | -1.44% | 39,908 |
| Jun 24, 2026 | 163.04 | 164.12 | 161.18 | 162.00 | 162.00 | 0.29% | 29,372 |
| Jun 23, 2026 | 158.27 | 162.72 | 158.27 | 161.53 | 161.53 | 0.86% | 31,569 |
| Jun 22, 2026 | 161.74 | 165.66 | 158.05 | 160.15 | 160.15 | -1.47% | 61,367 |
| Jun 18, 2026 | 163.19 | 163.32 | 159.16 | 162.54 | 162.54 | 0.15% | 24,705 |
| Jun 17, 2026 | 166.29 | 167.87 | 162.29 | 162.29 | 162.29 | -2.77% | 48,149 |
| Jun 16, 2026 | 167.34 | 170.40 | 166.54 | 166.92 | 166.92 | -0.47% | 17,719 |
| Jun 15, 2026 | 169.85 | 170.21 | 167.31 | 167.70 | 167.70 | 0.93% | 48,706 |
| Jun 12, 2026 | 165.25 | 167.37 | 161.89 | 166.16 | 166.16 | 0.72% | 19,730 |
| Jun 11, 2026 | 162.81 | 165.12 | 160.61 | 164.97 | 164.97 | 0.86% | 42,105 |
| Jun 10, 2026 | 163.20 | 167.62 | 162.63 | 163.57 | 163.57 | -1.30% | 36,455 |
| Jun 9, 2026 | 168.73 | 170.78 | 160.64 | 165.73 | 165.73 | -1.96% | 55,312 |
| Jun 8, 2026 | 168.97 | 170.26 | 167.61 | 169.04 | 169.04 | 0.49% | 46,085 |
| Jun 5, 2026 | 174.03 | 174.15 | 166.39 | 168.21 | 168.21 | -4.09% | 112,270 |
| Jun 4, 2026 | 175.21 | 178.16 | 174.04 | 175.38 | 175.38 | 0.10% | 53,036 |
| Jun 3, 2026 | 181.54 | 181.54 | 174.43 | 175.20 | 175.20 | -4.18% | 69,173 |
| Jun 2, 2026 | 182.71 | 183.69 | 180.43 | 182.85 | 182.85 | -2.53% | 154,292 |
| Jun 1, 2026 | 179.56 | 187.79 | 178.87 | 187.59 | 187.59 | 5.81% | 138,222 |
| May 29, 2026 | 170.50 | 177.29 | 170.50 | 177.29 | 177.29 | 4.57% | 113,973 |
| May 28, 2026 | 166.03 | 170.21 | 165.72 | 169.55 | 169.55 | 2.66% | 42,298 |
| May 27, 2026 | 164.53 | 167.24 | 164.53 | 165.16 | 165.16 | -0.47% | 110,160 |
| May 26, 2026 | 166.04 | 167.28 | 164.00 | 165.94 | 165.94 | 0.55% | 65,904 |
| May 22, 2026 | 162.83 | 166.33 | 162.83 | 165.03 | 165.03 | 1.95% | 38,510 |
| May 21, 2026 | 160.56 | 162.30 | 159.05 | 161.87 | 161.87 | -0.21% | 36,862 |
| May 20, 2026 | 158.71 | 162.21 | 156.78 | 162.21 | 162.21 | 1.64% | 63,988 |
| May 19, 2026 | 160.78 | 162.74 | 158.63 | 159.60 | 159.60 | 0.01% | 152,416 |
| May 18, 2026 | 156.37 | 160.09 | 155.83 | 159.58 | 159.58 | 1.84% | 88,684 |
| May 15, 2026 | 155.33 | 158.13 | 154.56 | 156.70 | 156.70 | 0.03% | 98,729 |
| May 14, 2026 | 154.93 | 157.84 | 152.59 | 156.65 | 156.65 | 1.56% | 103,600 |
| May 13, 2026 | 155.61 | 155.61 | 152.21 | 154.25 | 154.25 | -1.14% | 81,685 |
| May 12, 2026 | 158.77 | 158.77 | 155.56 | 156.03 | 156.03 | -2.45% | 23,380 |
| May 11, 2026 | 161.88 | 162.15 | 159.21 | 159.95 | 159.95 | -1.82% | 68,930 |
| May 8, 2026 | 161.97 | 162.91 | 157.83 | 162.91 | 162.91 | -0.16% | 32,241 |
| May 7, 2026 | 162.25 | 164.52 | 161.43 | 163.17 | 163.17 | 2.17% | 143,704 |
| May 6, 2026 | 160.36 | 160.36 | 157.44 | 159.71 | 159.71 | -0.74% | 56,970 |
| May 5, 2026 | 160.63 | 161.04 | 157.91 | 160.90 | 160.90 | 0.42% | 105,431 |
| May 4, 2026 | 157.37 | 161.79 | 157.03 | 160.22 | 160.22 | 2.16% | 111,297 |
| May 1, 2026 | 154.17 | 157.39 | 153.92 | 156.84 | 156.84 | 3.68% | 80,570 |
| 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% | 33,733 |
| Apr 24, 2026 | 148.74 | 151.37 | 148.04 | 151.37 | 151.37 | 2.60% | 85,727 |
| Apr 23, 2026 | 153.46 | 153.46 | 145.10 | 147.53 | 147.53 | -5.91% | 181,238 |
| Apr 22, 2026 | 157.30 | 158.10 | 155.25 | 156.80 | 156.80 | 0.89% | 110,810 |
| Apr 21, 2026 | 156.95 | 160.22 | 154.69 | 155.42 | 155.42 | -0.24% | 142,660 |
| Apr 20, 2026 | 152.58 | 156.01 | 152.58 | 155.80 | 155.80 | 1.39% | 517,322 |
| Apr 17, 2026 | 154.66 | 155.51 | 152.73 | 153.67 | 153.67 | 1.50% | 99,224 |
| Apr 16, 2026 | 151.73 | 152.95 | 149.56 | 151.40 | 151.40 | 1.29% | 161,781 |
| Apr 15, 2026 | 144.74 | 149.50 | 144.74 | 149.47 | 149.47 | 4.44% | 123,007 |
| Apr 14, 2026 | 143.57 | 146.27 | 142.29 | 143.12 | 143.12 | 0.90% | 161,068 |
| Apr 13, 2026 | 135.36 | 142.08 | 135.20 | 141.85 | 141.85 | 4.32% | 240,316 |
| Apr 10, 2026 | 139.88 | 140.29 | 135.19 | 135.97 | 135.97 | -2.80% | 170,178 |
| 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% | 50,849 |
| Apr 7, 2026 | 144.49 | 145.90 | 143.23 | 144.96 | 144.96 | -0.62% | 38,515 |
| Apr 6, 2026 | 144.92 | 146.18 | 144.48 | 145.87 | 145.87 | 0.66% | 48,698 |
| 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% | 71,673 |
| Mar 31, 2026 | 140.49 | 143.12 | 139.02 | 142.29 | 142.29 | 2.63% | 72,072 |
| Mar 30, 2026 | 139.25 | 141.10 | 137.57 | 138.65 | 138.65 | 0.29% | 92,764 |
| Mar 27, 2026 | 141.95 | 141.95 | 137.57 | 138.25 | 138.25 | -3.77% | 127,643 |
| Mar 26, 2026 | 142.28 | 146.47 | 142.28 | 143.67 | 143.67 | -0.15% | 74,334 |
| Mar 25, 2026 | 146.37 | 147.57 | 142.00 | 143.89 | 143.89 | 0.06% | 128,346 |
| Mar 24, 2026 | 148.19 | 148.52 | 143.41 | 143.80 | 143.80 | -4.09% | 235,002 |
| Mar 23, 2026 | 149.15 | 151.16 | 147.88 | 149.94 | 149.94 | 1.74% | 92,926 |
| 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% | 50,669 |
| Mar 18, 2026 | 150.52 | 151.62 | 149.50 | 149.51 | 149.51 | -1.28% | 62,318 |
| Mar 17, 2026 | 150.32 | 154.36 | 150.32 | 151.45 | 151.45 | 0.73% | 41,472 |
| Mar 16, 2026 | 151.09 | 151.70 | 150.18 | 150.35 | 150.35 | 0.56% | 46,481 |
| Mar 13, 2026 | 150.67 | 152.38 | 148.76 | 149.52 | 149.52 | -0.35% | 104,154 |
| Mar 12, 2026 | 151.29 | 154.07 | 149.85 | 150.04 | 150.04 | -1.92% | 64,439 |
| Mar 11, 2026 | 153.82 | 156.13 | 150.84 | 152.97 | 152.97 | 0.06% | 112,672 |
| Mar 10, 2026 | 156.40 | 156.40 | 151.47 | 152.88 | 152.88 | -2.10% | 82,778 |
| 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% | 108,610 |
| Mar 5, 2026 | 155.59 | 159.51 | 155.59 | 157.82 | 157.82 | 1.10% | 113,504 |
| Mar 4, 2026 | 154.46 | 156.80 | 153.51 | 156.10 | 156.10 | 1.71% | 136,766 |
| Mar 3, 2026 | 148.69 | 154.80 | 148.01 | 153.47 | 153.47 | 0.85% | 66,021 |
| Mar 2, 2026 | 147.72 | 152.85 | 147.28 | 152.18 | 152.18 | 1.08% | 242,566 |
| Feb 27, 2026 | 150.55 | 150.71 | 148.40 | 150.55 | 150.55 | -2.11% | 167,206 |
| Feb 26, 2026 | 150.64 | 154.25 | 150.64 | 153.80 | 153.80 | 2.68% | 106,619 |
| Feb 25, 2026 | 147.10 | 150.00 | 145.60 | 149.79 | 149.79 | 2.84% | 49,859 |
| Feb 24, 2026 | 141.92 | 147.11 | 141.92 | 145.66 | 145.66 | 2.69% | 76,348 |
| Feb 23, 2026 | 147.96 | 147.96 | 141.56 | 141.84 | 141.84 | -5.07% | 78,393 |
| Feb 20, 2026 | 149.75 | 153.88 | 149.00 | 149.41 | 149.41 | -0.76% | 81,010 |
| Feb 19, 2026 | 149.73 | 150.55 | 148.50 | 150.55 | 150.55 | -0.18% | 42,561 |
| Feb 18, 2026 | 149.23 | 151.80 | 148.09 | 150.82 | 150.82 | 1.34% | 40,585 |
| Feb 17, 2026 | 150.53 | 151.17 | 146.97 | 148.83 | 148.83 | -1.76% | 57,983 |
| Feb 13, 2026 | 149.48 | 153.01 | 148.92 | 151.49 | 151.49 | 1.92% | 59,059 |
| Feb 12, 2026 | 154.08 | 154.08 | 146.55 | 148.63 | 148.63 | -2.78% | 201,893 |
| Feb 11, 2026 | 159.45 | 159.45 | 151.19 | 152.88 | 152.88 | -3.57% | 442,278 |
| Feb 10, 2026 | 158.07 | 161.09 | 157.82 | 158.54 | 158.54 | 0.79% | 30,070 |
| Feb 9, 2026 | 154.37 | 157.73 | 153.80 | 157.30 | 157.30 | 1.11% | 64,724 |
| Feb 6, 2026 | 151.64 | 155.63 | 150.43 | 155.57 | 155.57 | 4.94% | 86,046 |
| Feb 5, 2026 | 153.97 | 155.81 | 147.50 | 148.25 | 148.25 | -4.75% | 91,450 |
| Feb 4, 2026 | 155.29 | 156.56 | 150.85 | 155.64 | 155.64 | -0.59% | 152,146 |
| Feb 3, 2026 | 164.97 | 164.97 | 153.85 | 156.56 | 156.56 | -5.69% | 69,220 |