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

169.04
+0.83 (0.49%)
NYSE· Last Trade: Jun 9th, 3:17 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/08/2026168.97170.25167.61169.0446,087169.04
6/05/2026174.03174.15166.39168.21112,302168.21
6/04/2026175.21178.16174.04175.3853,038175.38
6/03/2026181.54181.54174.43175.2069,311175.20
6/02/2026182.71183.69180.43182.85154,526182.85
6/01/2026179.56187.79178.87187.59138,635187.59
5/29/2026170.50177.29170.50177.29114,283177.29
5/28/2026166.03170.21165.72169.5542,457169.55
5/27/2026164.53167.24164.53165.16110,193165.16
5/26/2026166.04167.28164.00165.9465,925165.94
5/22/2026162.83166.33162.83165.0338,662165.03
5/21/2026160.56162.29159.05161.8737,363161.87
5/20/2026158.71162.21156.78162.2164,240162.21
5/19/2026160.78162.74158.63159.60152,417159.60
5/18/2026156.37160.09155.83159.5888,894159.58
5/15/2026155.33158.13154.56156.7098,730156.70
5/14/2026154.93157.84152.59156.65103,599156.65
5/13/2026155.61155.61152.21154.2581,449154.25
5/12/2026158.77158.77155.56156.0323,381156.03
5/11/2026161.88162.15159.21159.9568,933159.95
5/08/2026161.97162.91157.83162.9132,243162.91
5/07/2026162.25164.52161.43163.17143,704163.17
5/06/2026160.36160.36157.44159.7156,959159.71
5/05/2026160.63161.04157.91160.90105,433160.90
5/04/2026157.37161.79157.03160.22111,300160.22
5/01/2026154.17157.39153.92156.8480,571156.84
4/30/2026150.31151.68148.00151.28140,400151.28
4/29/2026150.84150.88148.73150.88110,172150.88
4/28/2026150.31152.70150.31150.7927,781150.79
4/27/2026150.73152.54150.38150.8733,678150.87
4/24/2026148.74151.37148.04151.3785,728151.37
4/23/2026153.46153.46145.10147.53181,240147.53
4/22/2026157.30158.10155.25156.80110,810156.80
4/21/2026156.95160.22154.69155.42142,662155.42
4/20/2026152.58156.01152.58155.80517,324155.80
4/17/2026154.66155.51152.73153.6799,228153.67
4/16/2026151.73152.95149.56151.40161,758151.40
4/15/2026144.74149.50144.74149.47122,978149.47
4/14/2026143.57146.27142.28143.12161,069143.12
4/13/2026135.36142.08135.20141.85240,307141.85
4/10/2026139.88140.28135.19135.97170,180135.97
4/09/2026143.14143.47138.51139.8888,258139.88
4/08/2026149.71150.87143.94144.2950,145144.29
4/07/2026144.49145.90143.23144.9638,516144.96
4/06/2026144.92146.18144.48145.8748,666145.87
4/02/2026140.41145.35139.83144.9140,182144.91
4/01/2026143.82144.38140.66142.7571,584142.75
3/31/2026140.49143.12139.02142.2972,073142.29
3/30/2026139.25141.09137.57138.6592,766138.65
3/27/2026141.95141.95137.57138.25127,645138.25
3/26/2026142.28146.47142.28143.6774,335143.67
3/25/2026146.37147.57142.00143.89128,347143.89
3/24/2026148.19148.52143.41143.80235,004143.80
3/23/2026149.15151.16147.88149.9492,927149.94
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