Get the Stockscreener App
184.48
3.08%
-5.87
After Hours:
184.43
-0.05
-0.03%
Spdr S P Software Services Etf Stock (XSW) Price History
The historical daily chart and data for Spdr S P Software Services Etf stock (XSW), show that the latest closing stock price as of February 21, 2025, is $184.48.
- Spdr S P Software Services Etf all-time high stock price is $206.00, occurred on December 09, 2024.
- The lowest Spdr S P Software Services Etf stock price recorded was $32.65 on August 24, 2015. Since then, Spdr S P Software Services Etf's stock price has risen over 465.02% to $184.48 now.
- The 52-week high stock price for XSW is $206.00, representing a 11.67% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for XSW is $136.84, indicating a -25.83% decrease from the current share price, occurred on August 05, 2024.
- The closing price of 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $191.6 | $184.4 | $7.23 | 32,044.0 | -3.08% |
| Feb 20, 2025 | $193.2 | $188.0 | $5.21 | 25,150.0 | -1.50% |
| Feb 19, 2025 | $195.5 | $192.6 | $2.88 | 33,108.0 | -1.38% |
| Feb 18, 2025 | $196.1 | $194.1 | $1.96 | 38,470.0 | +0.26% |
| Feb 14, 2025 | $196.2 | $195.0 | $1.23 | 35,421.0 | -0.88% |
| Feb 13, 2025 | $197.2 | $194.0 | $3.25 | 23,439.0 | +1.55% |
| Feb 12, 2025 | $194.3 | $191.0 | $3.38 | 22,789.0 | -0.15% |
| Feb 11, 2025 | $196.7 | $193.8 | $2.90 | 37,150.0 | -1.49% |
| Feb 10, 2025 | $198.3 | $196.6 | $1.72 | 18,156.0 | +1.11% |
| Feb 07, 2025 | $199.0 | $195.1 | $3.93 | 37,009.0 | -0.81% |
| Feb 06, 2025 | $198.4 | $196.0 | $2.45 | 22,418.0 | -0.55% |
| Feb 05, 2025 | $198.0 | $195.2 | $2.78 | 23,455.0 | +0.89% |
| Feb 04, 2025 | $196.3 | $194.3 | $1.99 | 24,824.0 | +1.36% |
| Feb 03, 2025 | $194.1 | $188.6 | $5.55 | 123,964.0 | -0.41% |
| Jan 31, 2025 | $197.4 | $193.4 | $3.99 | 31,936.0 | -0.13% |
| Jan 30, 2025 | $196.0 | $193.7 | $2.31 | 71,121.0 | +0.36% |
| Jan 29, 2025 | $195.9 | $192.1 | $3.77 | 94,065.0 | -1.31% |
| Jan 28, 2025 | $197.0 | $190.2 | $6.80 | 52,601.0 | +2.93% |
| Jan 27, 2025 | $194.9 | $189.1 | $5.89 | 37,492.0 | -1.48% |
| Jan 24, 2025 | $196.1 | $193.3 | $2.73 | 22,734.0 | -0.06% |
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 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 Spdr S P Software Services Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Software Services Etf Stock (XSW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $199.0 | $184.4 | $14.62 | 529,441.0 | -5.08% |
| Jan, 2025 | $197.4 | $180.2 | $17.19 | 895,003.0 | +2.86% |
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% |
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% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):