Get the Stockscreener App
191.37
0.73%
1.3861
After Hours:
191.38
0.010
+0.01%
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 January 07, 2026, is $191.37.
- 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 486.13% to $191.37 now.
- The 52-week high stock price for XSW is $205.76, representing a 7.52% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for XSW is $137.55, indicating a -28.12% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $192.5 | $190.3 | $2.22 | 11,393.0 | +0.73% |
| Jan 06, 2026 | $190.0 | $187.2 | $2.77 | 25,524.0 | +1.40% |
| Jan 05, 2026 | $188.5 | $184.4 | $4.08 | 18,608.0 | +1.96% |
| Jan 02, 2026 | $188.7 | $182.9 | $5.83 | 33,659.0 | -1.81% |
| Dec 31, 2025 | $188.9 | $187.1 | $1.84 | 11,308.0 | -1.09% |
| Dec 30, 2025 | $190.8 | $189.2 | $1.58 | 4,373.0 | -0.67% |
| Dec 29, 2025 | $192.0 | $190.1 | $1.83 | 5,611.0 | -0.35% |
| Dec 26, 2025 | $191.6 | $190.1 | $1.46 | 52,278.0 | -0.23% |
| Dec 24, 2025 | $191.6 | $190.6 | $1.02 | 3,338.0 | +0.23% |
| Dec 23, 2025 | $192.5 | $190.5 | $1.94 | 6,700.0 | -1.31% |
| Dec 22, 2025 | $194.9 | $192.6 | $2.33 | 8,327.0 | +1.56% |
| Dec 19, 2025 | $191.1 | $190.0 | $1.11 | 9,435.0 | +0.82% |
| Dec 18, 2025 | $191.1 | $189.1 | $1.98 | 8,105.0 | +0.85% |
| Dec 17, 2025 | $191.7 | $187.1 | $4.52 | 9,193.0 | -0.51% |
| Dec 16, 2025 | $189.0 | $186.1 | $2.91 | 13,266.0 | +0.90% |
| Dec 15, 2025 | $193.3 | $186.8 | $6.49 | 10,679.0 | -2.98% |
| Dec 12, 2025 | $195.6 | $192.5 | $3.07 | 7,438.0 | -1.64% |
| Dec 11, 2025 | $195.9 | $194.2 | $1.69 | 5,586.0 | +0.24% |
| Dec 10, 2025 | $196.9 | $193.9 | $3.04 | 6,766.0 | +0.27% |
| Dec 09, 2025 | $195.4 | $194.8 | $0.64 | 10,118.0 | +0.98% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $192.5 | $182.9 | $9.58 | 89,184.0 | +2.26% |
State Street Spdr S P Software Services Etf Stock (XSW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $196.9 | $183.7 | $13.21 | 200,906.0 | +1.51% |
| Nov, 2025 | $200.2 | $174.0 | $26.14 | 375,737.0 | -6.11% |
| 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% |
1.14%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):