Get the Stockscreener App
157.82
1.10%
1.72
Pre-market:
157.82
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 March 05, 2026, is $157.82.
- 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 383.37% to $157.82 now.
- The 52-week high stock price for XSW is $205.76, representing a 30.38% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for XSW is $137.55, indicating a -12.84% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $159.5 | $155.6 | $3.92 | 113,389.0 | +1.10% |
| Mar 04, 2026 | $156.8 | $153.5 | $3.29 | 136,597.0 | +1.71% |
| Mar 03, 2026 | $154.8 | $148.0 | $6.78 | 65,921.0 | +0.85% |
| Mar 02, 2026 | $152.8 | $147.3 | $5.57 | 242,566.0 | +1.08% |
| Feb 27, 2026 | $150.7 | $148.4 | $2.31 | 167,107.0 | -2.11% |
| Feb 26, 2026 | $154.2 | $150.6 | $3.61 | 105,760.0 | +2.68% |
| Feb 25, 2026 | $150.0 | $145.6 | $4.40 | 49,837.0 | +2.84% |
| Feb 24, 2026 | $147.1 | $141.9 | $5.19 | 76,271.0 | +2.69% |
| Feb 23, 2026 | $148.0 | $141.6 | $6.40 | 78,362.0 | -5.07% |
| Feb 20, 2026 | $153.9 | $149.0 | $4.88 | 81,001.0 | -0.76% |
| Feb 19, 2026 | $150.6 | $148.5 | $2.06 | 42,531.0 | -0.18% |
| Feb 18, 2026 | $151.8 | $148.1 | $3.71 | 40,586.0 | +1.34% |
| Feb 17, 2026 | $151.2 | $147.0 | $4.20 | 57,984.0 | -1.76% |
| Feb 13, 2026 | $153.0 | $148.9 | $4.09 | 59,055.0 | +1.92% |
| Feb 12, 2026 | $154.1 | $146.6 | $7.53 | 201,889.0 | -2.78% |
| Feb 11, 2026 | $159.4 | $151.2 | $8.26 | 442,274.0 | -3.57% |
| Feb 10, 2026 | $161.1 | $157.8 | $3.27 | 30,071.0 | +0.79% |
| Feb 09, 2026 | $157.7 | $153.8 | $3.93 | 64,698.0 | +1.11% |
| Feb 06, 2026 | $155.6 | $150.4 | $5.20 | 85,954.0 | +4.94% |
| Feb 05, 2026 | $155.8 | $147.5 | $8.31 | 88,701.0 | -4.75% |
| Feb 04, 2026 | $156.6 | $150.8 | $5.71 | 152,039.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $159.5 | $147.3 | $12.23 | 671,862.0 | +4.83% |
| Feb, 2026 | $168.8 | $141.6 | $27.28 | 1,945,353.0 | -9.95% |
| Jan, 2026 | $192.5 | $166.4 | $26.08 | 1,079,372.0 | -10.66% |
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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):