Get the Stockscreener App
184.46
0.01%
-0.11
State Street Spdr S P Software Services Etf Stock (XSW) Price History
The historical daily chart and data for State Street Spdr S P Software Services Etf stock (XSW), show that the latest closing stock price as of November 26, 2025, is $184.46.
- State Street Spdr S P Software Services Etf all-time high stock price is $206.00, occurred on December 09, 2024.
- The lowest State Street Spdr S P Software Services Etf stock price recorded was $32.65 on August 24, 2015. Since then, State Street Spdr S P Software Services Etf's stock price has risen over 464.96% to $184.46 now.
- The 52-week high stock price for XSW is $206.00, representing a 11.68% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for XSW is $137.55, indicating a -25.43% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr S P Software Services Etf (XSW) stock in the beginning of 2024 was $166.38. The stock closed the year at $108.72, a loss of over -34.66% for the year.
The table below shows more information about XSW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $185.1 | $183.8 | $1.34 | 15,990.0 | +0.07% |
| Nov 25, 2025 | $184.7 | $180.8 | $3.92 | 10,445.0 | +2.07% |
| Nov 24, 2025 | $181.0 | $178.5 | $2.45 | 3,361.0 | +1.33% |
| Nov 21, 2025 | $179.4 | $174.0 | $5.34 | 23,229.0 | +1.73% |
| Nov 20, 2025 | $183.5 | $175.4 | $8.12 | 9,681.0 | -2.14% |
| Nov 19, 2025 | $181.1 | $179.1 | $2.03 | 12,650.0 | -0.31% |
| Nov 18, 2025 | $181.0 | $178.0 | $3.03 | 8,530.0 | +0.06% |
| Nov 17, 2025 | $184.2 | $179.0 | $5.27 | 11,355.0 | -2.82% |
| Nov 14, 2025 | $186.7 | $181.9 | $4.73 | 19,766.0 | -0.25% |
| Nov 13, 2025 | $189.9 | $185.0 | $4.92 | 6,401.0 | -3.15% |
| Nov 12, 2025 | $193.9 | $191.0 | $2.90 | 15,361.0 | -0.48% |
| Nov 11, 2025 | $192.8 | $192.0 | $0.835 | 9,770.0 | -0.37% |
| Nov 10, 2025 | $194.2 | $191.3 | $2.93 | 8,067.0 | +1.03% |
| Nov 07, 2025 | $191.1 | $186.4 | $4.74 | 55,926.0 | +0.64% |
| Nov 06, 2025 | $194.0 | $188.7 | $5.32 | 16,477.0 | -2.15% |
| Nov 05, 2025 | $194.0 | $192.3 | $1.73 | 20,067.0 | +1.70% |
| Nov 04, 2025 | $195.0 | $190.7 | $4.34 | 28,631.0 | -3.83% |
| Nov 03, 2025 | $200.2 | $195.3 | $4.87 | 87,971.0 | -0.10% |
| Oct 31, 2025 | $199.1 | $196.8 | $2.29 | 12,773.0 | +1.25% |
| Oct 30, 2025 | $198.4 | $195.8 | $2.66 | 10,689.0 | -0.85% |
| Oct 29, 2025 | $201.1 | $197.2 | $3.89 | 14,965.0 | -2.22% |
| Oct 28, 2025 | $205.2 | $202.1 | $3.13 | 15,987.0 | -0.60% |
State Street Spdr S P Software Services Etf Stock (XSW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Software Services Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XSW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Software Services Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Software Services Etf Stock (XSW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $200.2 | $174.0 | $26.14 | 363,678.0 | -6.97% |
| Oct, 2025 | $205.2 | $193.1 | $12.11 | 328,063.0 | +0.39% |
| Sep, 2025 | $205.8 | $184.8 | $20.91 | 599,854.0 | +3.66% |
| Aug, 2025 | $191.4 | $176.6 | $14.84 | 281,830.0 | +2.07% |
| Jul, 2025 | $196.2 | $185.7 | $10.52 | 340,836.0 | -1.53% |
| Jun, 2025 | $190.3 | $176.9 | $13.34 | 613,991.0 | +5.99% |
| May, 2025 | $183.7 | $163.3 | $20.38 | 667,818.0 | +9.87% |
| Apr, 2025 | $165.9 | $137.6 | $28.35 | 794,649.0 | +1.97% |
| Mar, 2025 | $178.6 | $156.5 | $22.05 | 978,945.0 | -9.25% |
| Feb, 2025 | $199.0 | $172.2 | $26.75 | 892,462.0 | -9.37% |
| Jan, 2025 | $197.4 | $180.2 | $17.19 | 895,003.0 | +2.86% |
State Street Spdr S P Software Services Etf Stock (XSW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $206.0 | $187.7 | $18.28 | 834,186.0 | -2.23% |
| Nov, 2024 | $198.2 | $166.1 | $32.15 | 624,731.0 | +17.50% |
| Oct, 2024 | $171.0 | $156.3 | $14.70 | 185,649.0 | +3.29% |
| Sep, 2024 | $161.9 | $148.6 | $13.30 | 222,080.0 | +2.20% |
| Aug, 2024 | $158.5 | $136.8 | $21.66 | 212,866.0 | +0.53% |
| Jul, 2024 | $159.7 | $147.8 | $11.95 | 238,354.0 | +3.51% |
| Jun, 2024 | $151.1 | $143.6 | $7.51 | 191,587.0 | +3.94% |
| May, 2024 | $155.0 | $143.4 | $11.61 | 170,435.0 | +0.19% |
| Apr, 2024 | $155.5 | $140.5 | $14.96 | 295,174.0 | -6.97% |
| Mar, 2024 | $157.1 | $147.4 | $9.74 | 302,998.0 | +0.78% |
| Feb, 2024 | $157.6 | $146.6 | $11.06 | 307,799.0 | +4.69% |
| Jan, 2024 | $153.2 | $141.4 | $11.77 | 324,257.0 | -1.66% |
State Street Spdr S P Software Services Etf Stock (XSW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $154.0 | $136.7 | $17.32 | 514,323.0 | +10.19% |
| Nov, 2023 | $138.4 | $117.6 | $20.83 | 392,814.0 | +13.97% |
| Oct, 2023 | $129.7 | $117.1 | $12.60 | 256,977.0 | -5.65% |
| Sep, 2023 | $136.3 | $122.3 | $13.96 | 218,527.0 | -5.78% |
| Aug, 2023 | $142.2 | $125.6 | $16.59 | 294,733.0 | -5.31% |
| Jul, 2023 | $143.9 | $129.3 | $14.59 | 237,211.0 | +6.65% |
| Jun, 2023 | $134.7 | $125.9 | $8.81 | 722,121.0 | +4.33% |
| May, 2023 | $127.9 | $112.5 | $15.40 | 182,380.0 | +9.71% |
| Apr, 2023 | $123.8 | $115.0 | $8.81 | 261,112.0 | -5.34% |
| Mar, 2023 | $124.6 | $111.0 | $13.60 | 376,408.0 | +2.26% |
| Feb, 2023 | $131.8 | $119.8 | $11.97 | 193,811.0 | -1.16% |
| Jan, 2023 | $122.5 | $105.2 | $17.25 | 216,611.0 | +11.99% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):