SPDR S&P Software & Servi... (XSW)
AMEX: XSW
· Real-Time Price · USD
193.65
2.73 (1.43%)
At close: Sep 08, 2025, 3:59 PM
193.51
-0.07%
After-hours: Sep 08, 2025, 06:22 PM EDT
XSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 191.66 | 194.11 | 191.44 | 193.51 | 193.51 | 1.36% | 147,125 |
| Sep 5, 2025 | 190.30 | 191.92 | 187.91 | 190.92 | 190.92 | 1.91% | 30,300 |
| Sep 4, 2025 | 187.63 | 187.63 | 184.85 | 187.34 | 187.34 | -0.36% | 33,808 |
| Sep 3, 2025 | 189.28 | 189.28 | 187.27 | 188.01 | 188.01 | -0.39% | 15,670 |
| Sep 2, 2025 | 187.19 | 189.58 | 186.45 | 188.74 | 188.74 | -1.07% | 29,019 |
| Aug 29, 2025 | 191.22 | 191.41 | 190.08 | 190.78 | 190.78 | -0.04% | 8,641 |
| Aug 28, 2025 | 189.80 | 191.31 | 189.80 | 190.85 | 190.85 | 1.01% | 16,400 |
| Aug 27, 2025 | 186.62 | 189.11 | 186.62 | 188.94 | 188.94 | 1.70% | 8,600 |
| Aug 26, 2025 | 186.88 | 187.00 | 185.55 | 185.78 | 185.78 | -0.08% | 11,000 |
| Aug 25, 2025 | 187.44 | 187.48 | 185.92 | 185.92 | 185.92 | -1.22% | 7,803 |
| Aug 22, 2025 | 182.68 | 188.90 | 182.48 | 188.21 | 188.21 | 3.36% | 21,427 |
| Aug 21, 2025 | 180.69 | 182.20 | 180.05 | 182.10 | 182.10 | -0.01% | 21,100 |
| Aug 20, 2025 | 182.15 | 182.36 | 179.61 | 182.11 | 182.11 | -0.42% | 13,546 |
| Aug 19, 2025 | 186.00 | 186.03 | 182.32 | 182.87 | 182.87 | -1.74% | 7,700 |
| Aug 18, 2025 | 184.08 | 186.46 | 183.86 | 186.10 | 186.10 | 1.15% | 17,300 |
| Aug 15, 2025 | 183.19 | 184.46 | 182.89 | 183.99 | 183.99 | 0.44% | 5,149 |
| Aug 14, 2025 | 183.15 | 183.49 | 181.16 | 183.19 | 183.19 | -0.82% | 25,827 |
| Aug 13, 2025 | 181.62 | 184.71 | 181.05 | 184.71 | 184.71 | 2.54% | 21,000 |
| Aug 12, 2025 | 177.39 | 180.49 | 176.56 | 180.13 | 180.13 | 1.49% | 13,000 |
| Aug 11, 2025 | 178.83 | 181.27 | 177.12 | 177.48 | 177.48 | -0.81% | 11,857 |