Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

State Street SPDR S&P Software & Services ETF (XSW)

147.37
+0.00 (0.00%)
NYSE · Last Trade: Mar 23rd, 4:33 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P Software & Services ETF (XSW)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026149.01149.01146.24147.3781,423147.37
3/19/2026148.19150.67147.72149.4950,641149.49
3/18/2026150.52151.62149.50149.5162,318149.51
3/17/2026150.32154.36150.32151.4541,473151.45
3/16/2026151.09151.70150.18150.3546,480150.35
3/13/2026150.67152.38148.76149.52104,155149.52
3/12/2026151.29154.07149.85150.0463,925150.04
3/11/2026153.82156.13150.84152.97112,554152.97
3/10/2026156.40156.40151.47152.8882,780152.88
3/09/2026155.25156.90152.41156.16155,732156.16
3/06/2026155.18157.21154.55156.35108,611156.35
3/05/2026155.59159.51155.59157.82113,390157.82
3/04/2026154.46156.80153.51156.10136,698156.10
3/03/2026148.69154.79148.01153.4765,941153.47
3/02/2026147.72152.85147.28152.18242,567152.18
2/27/2026150.55150.71148.40150.55167,208150.55
2/26/2026150.64154.25150.64153.80106,579153.80
2/25/2026147.10150.00145.60149.7949,852149.79
2/24/2026141.92147.11141.92145.6676,331145.66
2/23/2026147.96147.96141.56141.8478,383141.84
2/20/2026149.75153.88149.00149.4181,011149.41
2/19/2026149.73150.55148.50150.5542,531150.55
2/18/2026149.23151.80148.09150.8240,586150.82
2/17/2026150.53151.17146.97148.8357,984148.83
2/13/2026149.48153.01148.92151.4959,060151.49
2/12/2026154.08154.08146.55148.63201,894148.63
2/11/2026159.45159.45151.19152.88442,279152.88
2/10/2026158.07161.09157.82158.5430,071158.54
2/09/2026154.37157.73153.80157.3064,725157.30
2/06/2026151.64155.63150.43155.5786,047155.57
2/05/2026153.97155.81147.50148.2591,100148.25
2/04/2026155.29156.56150.85155.64152,074155.64
2/03/2026164.97164.97153.85156.5669,346156.56
2/02/2026166.38168.84165.95166.0152,012166.01
1/30/2026169.06170.08166.41167.1935,428167.19
1/29/2026175.66175.66168.68170.6082,059170.60
1/28/2026180.04180.13177.09177.5158,812177.51
1/27/2026181.42181.42177.11178.31335,881178.31
1/26/2026180.01181.54180.01181.3122,319181.31
1/23/2026180.54181.91179.78179.9840,974179.98
1/22/2026178.54180.67178.54180.4263,235180.42
1/21/2026176.60178.31174.64177.0173,784177.01
1/20/2026176.75178.86175.89175.8952,743175.89
1/16/2026183.84183.84180.73180.7355,296180.73
1/15/2026186.72186.72183.06183.1055,013183.10
1/14/2026187.43188.08184.68185.9437,749185.94
1/13/2026190.91190.95186.72187.5218,535187.52
1/12/2026189.11191.24188.94190.7145,613190.71
1/09/2026190.51191.13188.75190.295,946190.29
1/08/2026189.24190.69188.91189.957,512189.95
1/07/2026190.57192.49190.27191.3811,417191.38
1/06/2026187.22189.99187.22189.9825,552189.98
1/05/2026184.44188.52184.44187.3718,808187.37
1/02/2026188.74188.74182.91183.7633,659183.76
12/31/2025188.91188.91187.07187.1411,308187.14
12/30/2025190.06190.78189.20189.204,374189.20
12/29/2025190.24191.97190.14190.485,621190.48
12/26/2025191.57191.57190.11191.1452,378191.14
12/24/2025191.13191.58190.56191.583,338191.58
12/23/2025192.47192.47190.53191.156,707191.15