Get the Stockscreener App
153.40
0.08%
+0.1201
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 May 17, 2024, is $153.40.
- SPDR S&P Software & Services ETF all-time high stock price is $187.00, occurred on November 10, 2021.
- 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 369.83% to $153.40 now.
- The 52-week high stock price for XSW is $157.62, representing a 2.75% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for XSW is $117.11, indicating a -23.66% decrease from the current share price, occurred on October 30, 2023.
- The closing price of SPDR S&P Software & Services ETF (XSW) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $153.5 | $153.0 | $0.5488 | 6,992.0 | +0.08% |
| May 16, 2024 | $153.8 | $153.2 | $0.5935 | 4,224.0 | -0.25% |
| May 15, 2024 | $153.7 | $152.2 | $1.49 | 7,226.0 | +1.67% |
| May 14, 2024 | $151.2 | $149.9 | $1.29 | 6,819.0 | +0.91% |
| May 13, 2024 | $150.6 | $149.7 | $0.8649 | 9,452.0 | +0.40% |
| May 10, 2024 | $150.7 | $149.1 | $1.55 | 5,274.0 | -0.40% |
| May 09, 2024 | $149.9 | $149.0 | $0.93 | 5,335.0 | +0.22% |
| May 08, 2024 | $149.5 | $149.2 | $0.37 | 7,904.0 | -0.80% |
| May 07, 2024 | $151.3 | $150.1 | $1.19 | 8,348.0 | -0.15% |
| May 06, 2024 | $150.9 | $149.2 | $1.72 | 7,696.0 | +1.90% |
| May 03, 2024 | $149.4 | $148.0 | $1.39 | 10,338.0 | +0.75% |
| May 02, 2024 | $147.1 | $145.1 | $1.95 | 10,463.0 | +0.96% |
| May 01, 2024 | $148.7 | $144.7 | $3.99 | 9,439.0 | +0.32% |
| Apr 30, 2024 | $147.7 | $145.1 | $2.54 | 7,341.0 | -2.22% |
| Apr 29, 2024 | $149.2 | $148.0 | $1.22 | 11,414.0 | -0.09% |
| Apr 26, 2024 | $149.0 | $147.4 | $1.58 | 28,636.0 | +1.06% |
| Apr 25, 2024 | $147.0 | $144.8 | $2.27 | 41,564.0 | -0.70% |
| Apr 24, 2024 | $148.3 | $148.0 | $0.2567 | 3,425.0 | +0.14% |
| Apr 23, 2024 | $148.4 | $145.2 | $3.16 | 10,141.0 | +1.92% |
| Apr 22, 2024 | $145.5 | $142.7 | $2.79 | 20,704.0 | +2.65% |
| Apr 19, 2024 | $142.2 | $140.5 | $1.66 | 12,293.0 | -0.32% |
| Apr 18, 2024 | $143.8 | $141.7 | $2.12 | 11,402.0 | -0.63% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $153.8 | $144.7 | $9.11 | 106,502.0 | +5.71% |
| 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% |
SPDR S&P Software & Services ETF Stock (XSW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $117.3 | $104.3 | $12.97 | 376,798.0 | -3.39% |
| Nov, 2022 | $116.9 | $101.9 | $14.99 | 356,099.0 | -2.02% |
| Oct, 2022 | $115.8 | $100.8 | $15.02 | 404,555.0 | +7.25% |
| Sep, 2022 | $123.3 | $105.3 | $17.95 | 389,240.0 | -8.97% |
| Aug, 2022 | $133.6 | $117.1 | $16.51 | 531,144.0 | -2.51% |
| Jul, 2022 | $123.4 | $108.2 | $15.28 | 688,557.0 | +8.73% |
| Jun, 2022 | $126.7 | $104.7 | $21.98 | 721,819.0 | -9.08% |
| May, 2022 | $134.8 | $107.6 | $27.23 | 811,112.0 | -6.45% |
| Apr, 2022 | $152.0 | $130.4 | $21.61 | 415,764.0 | -11.46% |
| Mar, 2022 | $152.6 | $129.0 | $23.61 | 518,010.0 | +2.09% |
| Feb, 2022 | $154.7 | $130.8 | $23.95 | 384,652.0 | -3.13% |
| Jan, 2022 | $166.6 | $136.1 | $30.53 | 649,734.0 | -9.91% |
0.27%
0.02%
Cap:
|
Volume (24h):