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

176.03
-2.51 (-1.41%)
NYSE· Last Trade: Jul 21st, 3:47 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/2026176.24180.85175.87178.5477,790178.54
7/17/2026175.25179.06175.25177.4543,569177.45
7/16/2026179.50180.34177.03178.9814,450178.98
7/15/2026180.72182.24178.16178.6036,253178.60
7/14/2026174.93179.96173.64178.3217,692178.32
7/13/2026176.87180.06176.87178.6221,586178.62
7/10/2026181.58181.58176.69177.0516,225177.05
7/09/2026174.46179.40171.47179.40151,698179.40
7/08/2026176.08177.02173.96176.0438,090176.04
7/07/2026181.59182.45179.00179.0752,379179.07
7/06/2026175.54181.33175.29179.7455,411179.74
7/02/2026177.10179.70176.45176.4523,971176.45
7/01/2026172.92179.77172.92176.7634,561176.76
6/30/2026169.42172.05169.09171.8111,742171.81
6/29/2026170.72171.93169.51170.4332,898170.43
6/26/2026159.14168.26159.14167.5663,326167.56
6/25/2026161.71161.81159.24159.6739,909159.67
6/24/2026163.04164.12161.18162.0029,402162.00
6/23/2026158.27162.72158.27161.5331,571161.53
6/22/2026161.74165.66158.05160.1561,376160.15
6/18/2026163.19163.32159.16162.5424,708162.54
6/17/2026166.29167.87162.29162.2948,161162.29
6/16/2026167.34170.40166.54166.9217,728166.92
6/15/2026169.85170.21167.31167.7048,717167.70
6/12/2026165.25167.37161.88166.1619,734166.16
6/11/2026162.81165.12160.61164.9742,108164.97
6/10/2026163.20167.62162.63163.5736,520163.57
6/09/2026168.73170.78160.64165.7355,315165.73
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