State Street SPDR S&P Software & Services ETF (XSW)
190.29
+0.34 (0.18%)
NYSE · Last Trade: Jan 11th, 4:59 PM EST
Historical Prices For State Street SPDR S&P Software & Services ETF (XSW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 190.51 | 191.13 | 188.75 | 190.29 | 5,946 | 190.29 |
| 1/08/2026 | 189.24 | 190.69 | 188.91 | 189.95 | 7,512 | 189.95 |
| 1/07/2026 | 190.57 | 192.49 | 190.27 | 191.38 | 11,417 | 191.38 |
| 1/06/2026 | 187.22 | 189.99 | 187.22 | 189.98 | 25,552 | 189.98 |
| 1/05/2026 | 184.44 | 188.52 | 184.44 | 187.37 | 18,808 | 187.37 |
| 1/02/2026 | 188.74 | 188.74 | 182.91 | 183.76 | 33,659 | 183.76 |
| 12/31/2025 | 188.91 | 188.91 | 187.07 | 187.14 | 11,308 | 187.14 |
| 12/30/2025 | 190.06 | 190.78 | 189.20 | 189.20 | 4,374 | 189.20 |
| 12/29/2025 | 190.24 | 191.97 | 190.14 | 190.48 | 5,621 | 190.48 |
| 12/26/2025 | 191.57 | 191.57 | 190.11 | 191.14 | 52,378 | 191.14 |
| 12/24/2025 | 191.13 | 191.58 | 190.56 | 191.58 | 3,338 | 191.58 |
| 12/23/2025 | 192.47 | 192.47 | 190.53 | 191.15 | 6,707 | 191.15 |
| 12/22/2025 | 192.59 | 194.92 | 192.59 | 193.69 | 8,338 | 193.69 |
| 12/19/2025 | 190.17 | 191.15 | 190.04 | 190.72 | 9,443 | 190.72 |
| 12/18/2025 | 189.96 | 191.08 | 189.10 | 189.17 | 8,105 | 189.17 |
| 12/17/2025 | 190.28 | 191.65 | 187.13 | 187.58 | 9,204 | 187.58 |
| 12/16/2025 | 186.07 | 188.98 | 186.07 | 188.53 | 13,266 | 188.53 |
| 12/15/2025 | 193.34 | 193.34 | 186.85 | 186.85 | 10,679 | 186.85 |
| 12/12/2025 | 195.61 | 195.61 | 192.54 | 192.58 | 7,438 | 192.58 |
| 12/11/2025 | 194.42 | 195.91 | 194.22 | 195.80 | 5,598 | 195.80 |
| 12/10/2025 | 194.11 | 196.91 | 193.87 | 195.34 | 6,766 | 195.34 |
| 12/09/2025 | 195.22 | 195.45 | 194.81 | 194.81 | 10,118 | 194.81 |
| 12/08/2025 | 193.37 | 193.44 | 192.66 | 192.92 | 7,497 | 192.92 |
| 12/05/2025 | 191.11 | 192.20 | 191.11 | 191.70 | 3,506 | 191.70 |
| 12/04/2025 | 189.90 | 191.70 | 189.84 | 191.56 | 8,452 | 191.56 |
| 12/03/2025 | 186.11 | 189.39 | 185.86 | 189.39 | 5,651 | 189.39 |
| 12/02/2025 | 186.51 | 187.39 | 185.72 | 185.72 | 7,871 | 185.72 |
| 12/01/2025 | 183.70 | 185.91 | 183.70 | 184.77 | 6,718 | 184.77 |
| 11/28/2025 | 184.30 | 186.69 | 184.30 | 186.39 | 9,234 | 186.39 |
| 11/26/2025 | 184.90 | 185.13 | 183.79 | 183.89 | 18,971 | 183.89 |
| 11/25/2025 | 180.78 | 184.70 | 180.78 | 184.57 | 10,445 | 184.57 |
| 11/24/2025 | 179.37 | 180.98 | 178.53 | 180.82 | 3,362 | 180.82 |
| 11/21/2025 | 175.52 | 179.37 | 174.03 | 178.44 | 23,315 | 178.44 |
| 11/20/2025 | 182.89 | 183.50 | 175.37 | 175.40 | 9,687 | 175.40 |
| 11/19/2025 | 181.02 | 181.12 | 179.09 | 179.23 | 12,650 | 179.23 |
| 11/18/2025 | 177.96 | 180.99 | 177.96 | 179.79 | 8,539 | 179.79 |
| 11/17/2025 | 183.93 | 184.25 | 178.98 | 179.68 | 11,360 | 179.68 |
| 11/14/2025 | 181.93 | 186.66 | 181.93 | 184.89 | 19,766 | 184.89 |
| 11/13/2025 | 189.92 | 189.92 | 185.00 | 185.35 | 6,403 | 185.35 |
| 11/12/2025 | 193.88 | 193.88 | 190.99 | 191.37 | 15,361 | 191.37 |
| 11/11/2025 | 192.46 | 192.84 | 192.00 | 192.29 | 9,770 | 192.29 |
| 11/10/2025 | 194.22 | 194.22 | 191.29 | 193.00 | 8,097 | 193.00 |
| 11/07/2025 | 187.32 | 191.10 | 186.36 | 191.04 | 55,927 | 191.04 |
| 11/06/2025 | 194.00 | 194.00 | 188.68 | 189.83 | 16,580 | 189.83 |
| 11/05/2025 | 193.12 | 194.00 | 192.27 | 194.00 | 20,072 | 194.00 |
| 11/04/2025 | 194.00 | 195.04 | 190.70 | 190.75 | 28,633 | 190.75 |
| 11/03/2025 | 200.17 | 200.17 | 195.30 | 198.34 | 87,971 | 198.34 |
| 10/31/2025 | 197.10 | 199.11 | 196.82 | 198.53 | 12,775 | 198.53 |
| 10/30/2025 | 195.78 | 198.44 | 195.78 | 196.08 | 10,696 | 196.08 |
| 10/29/2025 | 200.18 | 201.07 | 197.18 | 197.77 | 14,984 | 197.77 |
| 10/28/2025 | 203.79 | 205.23 | 202.10 | 202.25 | 16,087 | 202.25 |
| 10/27/2025 | 204.81 | 204.81 | 202.95 | 203.47 | 9,533 | 203.47 |
| 10/24/2025 | 202.08 | 203.14 | 202.08 | 202.28 | 14,338 | 202.28 |
| 10/23/2025 | 197.24 | 199.23 | 196.82 | 198.97 | 9,093 | 198.97 |
| 10/22/2025 | 199.82 | 199.82 | 195.85 | 196.57 | 9,072 | 196.57 |
| 10/21/2025 | 198.54 | 202.20 | 198.04 | 200.89 | 6,455 | 200.89 |
| 10/20/2025 | 198.00 | 199.91 | 198.00 | 199.11 | 13,881 | 199.11 |
| 10/17/2025 | 194.57 | 195.50 | 193.12 | 195.34 | 31,780 | 195.34 |
| 10/16/2025 | 202.29 | 202.29 | 195.85 | 196.23 | 3,482 | 196.23 |
| 10/15/2025 | 203.74 | 203.74 | 198.63 | 200.82 | 6,845 | 200.82 |
| 10/14/2025 | 196.25 | 200.93 | 195.03 | 200.63 | 35,545 | 200.63 |
| 10/13/2025 | 198.12 | 199.65 | 195.96 | 199.38 | 39,838 | 199.38 |