SPDR S&P Software & Servi... (XSW)
AMEX: XSW
· Real-Time Price · USD
200.88
1.37 (0.69%)
At close: Sep 29, 2025, 3:59 PM
200.14
-0.37%
After-hours: Sep 29, 2025, 07:50 PM EDT
XSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 201.33 | 201.43 | 200.76 | 200.85 | 200.88 | 0.67% | 10,100 |
| Sep 26, 2025 | 198.21 | 199.72 | 198.21 | 199.51 | 199.51 | 0.78% | 5,500 |
| Sep 25, 2025 | 198.53 | 199.35 | 197.08 | 197.96 | 197.96 | -1.77% | 22,039 |
| Sep 24, 2025 | 204.16 | 204.16 | 201.24 | 201.53 | 201.53 | -0.66% | 8,400 |
| Sep 23, 2025 | 205.44 | 205.76 | 202.83 | 202.87 | 202.87 | -1.15% | 8,800 |
| Sep 22, 2025 | 201.69 | 205.45 | 201.69 | 205.24 | 205.24 | 1.61% | 20,000 |
| Sep 19, 2025 | 203.00 | 203.27 | 201.38 | 201.98 | 201.98 | -0.18% | 9,516 |
| Sep 18, 2025 | 201.37 | 202.59 | 200.84 | 202.35 | 202.35 | 1.68% | 81,000 |
| Sep 17, 2025 | 198.35 | 200.88 | 196.04 | 199.01 | 199.01 | 0.98% | 84,825 |
| Sep 16, 2025 | 195.62 | 197.17 | 194.48 | 197.08 | 197.08 | 0.78% | 5,200 |
| Sep 15, 2025 | 195.05 | 196.41 | 195.02 | 195.56 | 195.56 | 0.80% | 16,848 |
| Sep 12, 2025 | 195.46 | 195.46 | 193.62 | 194.01 | 194.01 | -0.72% | 13,400 |
| Sep 11, 2025 | 193.89 | 195.50 | 193.54 | 195.41 | 195.41 | 1.74% | 6,524 |
| Sep 10, 2025 | 196.07 | 196.07 | 191.66 | 192.07 | 192.07 | -1.36% | 30,917 |
| Sep 9, 2025 | 192.46 | 194.74 | 192.39 | 194.72 | 194.72 | 0.63% | 16,840 |
| Sep 8, 2025 | 191.66 | 194.11 | 191.44 | 193.51 | 193.51 | 1.36% | 147,130 |
| 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 |