Get the Stockscreener App
165.44
0.58%
-1.01
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 06, 2025, is $165.44.
- 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 406.71% to $165.44 now.
- The 52-week high stock price for XSW is $206.00, representing a 24.52% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for XSW is $136.84, indicating a -17.29% 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $166.5 | $163.3 | $3.21 | 35,688.0 | -0.48% |
| May 05, 2025 | $168.1 | $165.7 | $2.43 | 26,306.0 | -0.81% |
| May 02, 2025 | $168.8 | $166.5 | $2.28 | 26,333.0 | +2.01% |
| May 01, 2025 | $167.1 | $164.5 | $2.61 | 43,687.0 | +0.92% |
| Apr 30, 2025 | $163.2 | $160.0 | $3.22 | 12,105.0 | -1.05% |
| Apr 29, 2025 | $165.3 | $163.0 | $2.27 | 30,235.0 | +0.94% |
| Apr 28, 2025 | $164.2 | $161.0 | $3.16 | 6,244.0 | +0.05% |
| Apr 25, 2025 | $163.2 | $160.2 | $2.92 | 14,271.0 | +1.31% |
| Apr 24, 2025 | $161.1 | $155.9 | $5.18 | 10,976.0 | +3.74% |
| Apr 23, 2025 | $159.4 | $154.7 | $4.68 | 32,092.0 | +3.05% |
| Apr 22, 2025 | $150.7 | $148.3 | $2.39 | 16,081.0 | +3.18% |
| Apr 21, 2025 | $148.7 | $144.5 | $4.12 | 47,893.0 | -2.95% |
| Apr 17, 2025 | $151.4 | $149.3 | $2.16 | 17,723.0 | -0.03% |
| Apr 16, 2025 | $153.0 | $149.5 | $3.47 | 75,639.0 | -2.03% |
| Apr 15, 2025 | $155.1 | $152.9 | $2.22 | 25,125.0 | +0.38% |
| Apr 14, 2025 | $155.9 | $151.3 | $4.61 | 16,939.0 | +0.36% |
| Apr 11, 2025 | $152.4 | $148.3 | $4.09 | 22,130.0 | +0.80% |
| Apr 10, 2025 | $153.6 | $148.6 | $4.96 | 46,581.0 | -4.21% |
| Apr 09, 2025 | $158.5 | $140.8 | $17.63 | 147,052.0 | +11.46% |
| Apr 08, 2025 | $150.2 | $139.8 | $10.36 | 44,120.0 | -2.75% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $168.8 | $163.3 | $5.46 | 132,014.0 | +1.62% |
| 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% |
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% |
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):