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

207.91
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 8:22 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026205.79209.04203.62207.9131,897207.91
11/02/2026210.72212.10207.24207.7258,686207.72
10/30/2026210.41211.62207.47209.60130,005209.60
10/29/2026210.17213.45207.39212.5364,588212.53
10/28/2026213.40217.30213.32215.18108,841215.18
10/27/2026216.05216.22213.75214.89170,217214.89
10/26/2026214.99217.49214.48216.1596,374216.15
10/23/2026212.21216.22211.69215.4240,432215.42
10/22/2026210.33214.11210.33213.5679,573213.56
10/21/2026207.88211.37207.23210.8888,018210.88
10/20/2026201.93207.45201.93206.8229,134206.82
10/19/2026198.82201.66197.77201.0019,739201.00
10/16/2026206.43207.61196.70198.17180,591198.17
10/15/2026196.31205.68196.31205.5251,502205.52
10/14/2026200.52202.73197.06197.9229,675197.92
10/13/2026202.80206.35202.80203.4260,780203.42
10/12/2026205.98207.25203.27203.3125,825203.31
10/09/2026202.94204.81202.94204.65125,648204.65
10/08/2026200.47202.10198.44201.7849,217201.78
10/07/2026199.68200.88198.70199.9253,415199.92
10/06/2026203.24204.10200.65201.2715,078201.27
10/05/2026199.81201.82199.00201.3381,021201.33
10/02/2026201.39201.72197.65197.9357,020197.93
10/01/2026198.28200.34195.90199.5853,420199.58
9/30/2026193.24196.14192.41194.5437,515194.54
9/29/2026192.70192.73190.19192.2958,905192.29
9/28/2026193.30194.37189.73192.7797,539192.77
9/25/2026199.37199.37195.64195.6437,260195.64
9/24/2026200.12200.87198.56199.0456,273199.04
9/23/2026201.21202.30199.59200.8424,189200.84
9/22/2026203.68203.68198.39200.8719,831200.87
9/21/2026199.43201.87199.31201.6827,165201.68
9/18/2026200.27200.27196.60197.1321,070197.13
9/17/2026199.41201.19199.41199.7824,970199.78
9/16/2026200.44201.07198.13199.0926,306199.09
9/15/2026201.82203.89200.39201.54145,315201.54
9/14/2026197.49204.70197.49204.0830,303204.08
9/11/2026194.89195.97194.50195.3415,103195.34
9/10/2026192.63195.49192.55193.4523,376193.45
9/09/2026197.23197.23194.06194.3042,032194.30
9/08/2026201.68201.68196.62197.8877,811197.88
9/04/2026204.76204.76201.14202.9972,531202.99
9/03/2026205.33208.35205.33207.7729,489207.77
9/02/2026202.52203.62200.48201.9535,310201.95
9/01/2026208.27208.27202.84203.4973,285203.49
8/31/2026208.38210.14207.38209.8670,595209.86
8/28/2026209.81211.34208.66209.2056,465209.20
8/27/2026203.90210.50203.90210.31109,747210.31
8/26/2026197.83200.46196.18199.8710,372199.87
8/25/2026200.59201.34199.23200.4341,133200.43
8/24/2026201.07202.71201.07201.3495,705201.34
8/21/2026200.11202.07198.53201.8331,721201.83
8/20/2026200.02201.16198.64199.6524,484199.65
8/19/2026197.62201.97196.52200.1733,771200.17
8/18/2026195.75199.05195.75197.0425,438197.04
8/17/2026198.47198.47195.72195.7828,997195.78
8/14/2026203.91204.18199.69200.3528,258200.35
8/13/2026196.77204.27195.10204.1960,051204.19
8/12/2026196.35196.43193.54195.5431,831195.54
8/11/2026197.52199.22195.75197.2360,134197.23
8/10/2026194.74198.11194.09197.2265,379197.22
8/07/2026193.44196.40193.44195.7690,681195.76
8/06/2026188.58190.89188.53190.5739,394190.57
8/05/2026195.29196.15192.71193.5367,331193.53
8/04/2026186.70193.76186.70193.19115,959193.19