State Street SPDR S&P Software & Services ETF (XSW)
NYSEARCA: XSW · Real-Time Price · USD
150.79
-0.08 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
150.79
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
XSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 149.23 | 151.80 | 148.09 | 150.82 | 150.82 | 1.34% | 40,541 |
| Feb 17, 2026 | 150.53 | 151.17 | 146.97 | 148.83 | 148.83 | -1.76% | 57,953 |
| Feb 13, 2026 | 149.48 | 153.01 | 148.92 | 151.49 | 151.49 | 1.92% | 58,875 |
| Feb 12, 2026 | 154.08 | 154.08 | 146.55 | 148.63 | 148.63 | -2.78% | 201,688 |
| 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% | 30,065 |
| Feb 9, 2026 | 154.37 | 157.73 | 153.80 | 157.30 | 157.30 | 1.11% | 64,428 |
| Feb 6, 2026 | 151.64 | 155.63 | 150.43 | 155.57 | 155.57 | 4.94% | 85,751 |
| Feb 5, 2026 | 153.97 | 155.81 | 147.50 | 148.25 | 148.25 | -4.75% | 88,684 |
| Feb 4, 2026 | 155.29 | 156.56 | 150.85 | 155.64 | 155.64 | -0.59% | 151,858 |
| Feb 3, 2026 | 164.97 | 164.97 | 153.85 | 156.56 | 156.56 | -5.69% | 69,220 |
| Feb 2, 2026 | 166.38 | 168.84 | 165.95 | 166.01 | 166.01 | -0.71% | 52,011 |
| Jan 30, 2026 | 169.06 | 170.08 | 166.41 | 167.19 | 167.19 | -2.00% | 35,418 |
| Jan 29, 2026 | 175.66 | 175.66 | 168.68 | 170.60 | 170.60 | -3.89% | 82,053 |
| Jan 28, 2026 | 180.04 | 180.14 | 177.09 | 177.51 | 177.51 | -0.45% | 58,811 |
| Jan 27, 2026 | 181.42 | 181.42 | 177.11 | 178.31 | 178.31 | -1.65% | 335,876 |
| Jan 26, 2026 | 180.01 | 181.55 | 180.01 | 181.31 | 181.31 | 0.74% | 22,318 |
| Jan 23, 2026 | 180.54 | 181.91 | 179.78 | 179.98 | 179.98 | -0.24% | 40,909 |
| Jan 22, 2026 | 178.54 | 180.67 | 178.54 | 180.42 | 180.42 | 1.93% | 63,206 |
| Jan 21, 2026 | 176.60 | 178.31 | 174.64 | 177.01 | 177.01 | 0.64% | 73,783 |
| Jan 20, 2026 | 176.75 | 178.86 | 175.89 | 175.89 | 175.89 | -2.68% | 52,742 |
| Jan 16, 2026 | 183.84 | 183.84 | 180.73 | 180.73 | 180.73 | -1.29% | 55,270 |
| Jan 15, 2026 | 186.72 | 186.72 | 183.06 | 183.10 | 183.10 | -1.53% | 55,012 |
| Jan 14, 2026 | 187.43 | 188.08 | 184.68 | 185.94 | 185.94 | -0.84% | 37,748 |
| Jan 13, 2026 | 190.91 | 190.95 | 186.72 | 187.52 | 187.52 | -1.67% | 18,535 |
| Jan 12, 2026 | 189.11 | 191.24 | 188.94 | 190.71 | 190.71 | 0.22% | 45,597 |
| Jan 9, 2026 | 190.51 | 191.13 | 188.75 | 190.30 | 190.29 | 0.18% | 5,946 |
| Jan 8, 2026 | 189.24 | 190.69 | 188.92 | 189.95 | 189.95 | -0.75% | 7,512 |
| Jan 7, 2026 | 190.57 | 192.49 | 190.27 | 191.38 | 191.38 | 0.73% | 11,417 |
| Jan 6, 2026 | 187.22 | 189.99 | 187.22 | 189.98 | 189.98 | 1.40% | 25,523 |
| Jan 5, 2026 | 184.44 | 188.52 | 184.44 | 187.37 | 187.37 | 1.96% | 18,808 |
| Jan 2, 2026 | 188.74 | 188.74 | 182.91 | 183.76 | 183.76 | -1.81% | 33,658 |
| Dec 31, 2025 | 188.91 | 188.91 | 187.07 | 187.14 | 187.14 | -1.09% | 11,307 |
| Dec 30, 2025 | 190.06 | 190.78 | 189.20 | 189.20 | 189.20 | -0.67% | 4,373 |
| Dec 29, 2025 | 190.24 | 191.97 | 190.14 | 190.48 | 190.48 | -0.35% | 5,620 |
| Dec 26, 2025 | 191.57 | 191.57 | 190.11 | 191.14 | 191.14 | -0.23% | 52,377 |
| Dec 24, 2025 | 191.13 | 191.58 | 190.56 | 191.58 | 191.58 | 0.23% | 3,337 |
| Dec 23, 2025 | 192.47 | 192.47 | 190.53 | 191.15 | 191.15 | -1.31% | 6,706 |
| Dec 22, 2025 | 192.59 | 194.92 | 192.59 | 193.69 | 193.69 | 1.56% | 8,340 |
| Dec 19, 2025 | 190.17 | 191.15 | 190.04 | 190.72 | 190.72 | 0.82% | 9,442 |
| Dec 18, 2025 | 189.96 | 191.08 | 189.10 | 189.17 | 189.17 | 0.85% | 8,104 |
| Dec 17, 2025 | 190.28 | 191.65 | 187.13 | 187.58 | 187.58 | -0.51% | 9,203 |
| Dec 16, 2025 | 186.07 | 188.98 | 186.07 | 188.54 | 188.54 | 0.90% | 13,266 |
| Dec 15, 2025 | 193.34 | 193.34 | 186.85 | 186.85 | 186.85 | -2.98% | 10,679 |
| Dec 12, 2025 | 195.61 | 195.61 | 192.54 | 192.58 | 192.58 | -1.64% | 7,437 |
| Dec 11, 2025 | 194.42 | 195.92 | 194.22 | 195.80 | 195.80 | 0.24% | 5,597 |
| Dec 10, 2025 | 194.11 | 196.91 | 193.87 | 195.34 | 195.34 | 0.27% | 6,765 |
| Dec 9, 2025 | 195.22 | 195.45 | 194.81 | 194.81 | 194.81 | 0.98% | 10,117 |
| Dec 8, 2025 | 193.37 | 193.44 | 192.66 | 192.92 | 192.92 | 0.64% | 7,496 |
| Dec 5, 2025 | 191.11 | 192.20 | 191.11 | 191.70 | 191.70 | 0.07% | 3,505 |
| Dec 4, 2025 | 189.90 | 191.70 | 189.84 | 191.56 | 191.56 | 1.15% | 8,451 |
| Dec 3, 2025 | 186.11 | 189.39 | 185.86 | 189.39 | 189.39 | 1.98% | 5,650 |