Get the Stockscreener App
201.68
2.31%
4.55
After Hours:
201.35
-0.33
-0.16%
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 September 21, 2026, is $201.68.
- State Street Spdr S P Software Services Etf all-time high stock price is $211.34, occurred on August 28, 2026.
- 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 517.70% to $201.68 now.
- The 52-week high stock price for XSW is $211.34, representing a 4.79% increase from the current share price, occurred on August 28, 2026.
- The 52-week low stock price for XSW is $135.19, indicating a -32.97% decrease from the current share price, occurred on April 10, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 21, 2026 | $201.9 | $199.3 | $2.56 | 27,134.0 | +2.31% |
| Sep 18, 2026 | $200.3 | $196.6 | $3.67 | 21,064.0 | -1.33% |
| Sep 17, 2026 | $201.2 | $199.4 | $1.78 | 24,970.0 | +0.35% |
| Sep 16, 2026 | $201.1 | $198.1 | $2.94 | 26,280.0 | -1.22% |
| Sep 15, 2026 | $203.9 | $200.4 | $3.50 | 145,306.0 | -1.24% |
| Sep 14, 2026 | $204.7 | $197.5 | $7.21 | 30,284.0 | +4.47% |
| Sep 11, 2026 | $196.0 | $194.5 | $1.47 | 15,101.0 | +0.98% |
| Sep 10, 2026 | $195.5 | $192.6 | $2.94 | 23,370.0 | -0.44% |
| Sep 09, 2026 | $197.2 | $194.1 | $3.17 | 42,030.0 | -1.81% |
| Sep 08, 2026 | $201.7 | $196.6 | $5.06 | 77,809.0 | -2.52% |
| Sep 04, 2026 | $204.8 | $201.1 | $3.62 | 72,523.0 | -2.30% |
| Sep 03, 2026 | $208.3 | $205.3 | $3.02 | 27,041.0 | +2.88% |
| Sep 02, 2026 | $203.6 | $200.5 | $3.14 | 35,298.0 | -0.76% |
| Sep 01, 2026 | $208.3 | $202.8 | $5.43 | 73,144.0 | -3.04% |
| Aug 31, 2026 | $210.1 | $207.4 | $2.75 | 70,540.0 | +0.32% |
| Aug 28, 2026 | $211.3 | $208.7 | $2.68 | 56,414.0 | -0.53% |
| Aug 27, 2026 | $210.5 | $203.9 | $6.60 | 107,491.0 | +5.22% |
| Aug 26, 2026 | $200.5 | $196.2 | $4.28 | 10,102.0 | -0.28% |
| Aug 25, 2026 | $201.3 | $199.2 | $2.11 | 41,032.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $208.3 | $192.6 | $15.80 | 668,488.0 | -3.90% |
| Aug, 2026 | $211.3 | $185.6 | $25.75 | 1,161,522.0 | +14.98% |
| Jul, 2026 | $185.5 | $165.4 | $20.08 | 1,013,281.0 | +6.23% |
| Jun, 2026 | $187.8 | $158.1 | $29.74 | 1,135,890.0 | -3.09% |
| May, 2026 | $177.3 | $152.2 | $25.08 | 1,616,777.0 | +17.19% |
| Apr, 2026 | $160.2 | $135.2 | $25.03 | 2,638,276.0 | +6.32% |
| Mar, 2026 | $159.5 | $137.6 | $21.94 | 2,288,941.0 | -5.49% |
| 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% |
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):