SPDR® S&P Software & Services ETF (XSW) Historical Stock Data
191.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XSW is down -0.16% a day on average. There have been 15 days where SPDR® S&P Software & Services ETF closed green and 15 days where XSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 192.47 | 191.15 | ↓$1.32 (-0.69%) | 190.53 | 192.47 | 6.70K |
| 2025-12-22 | 192.59 | 193.69 | ↑$1.10 (0.57%) | 192.59 | 194.92 | 8.33K |
| 2025-12-19 | 190.17 | 190.72 | ↑$0.55 (0.29%) | 190.13 | 191.15 | 9.34K |
| 2025-12-18 | 190.28 | 189.17 | ↓$1.11 (-0.58%) | 189.10 | 190.79 | 7.96K |
| 2025-12-17 | 190.28 | 187.58 | ↓$2.70 (-1.42%) | 187.29 | 191.47 | 7.21K |
| 2025-12-16 | 186.07 | 188.54 | ↑$2.47 (1.32%) | 186.07 | 188.98 | 13.27K |
| 2025-12-15 | 193.34 | 186.85 | ↓$6.49 (-3.36%) | 186.85 | 193.34 | 10.68K |
| 2025-12-12 | 195.61 | 192.58 | ↓$3.03 (-1.55%) | 192.54 | 195.61 | 7.44K |
| 2025-12-11 | 194.42 | 195.80 | ↑$1.38 (0.71%) | 194.22 | 195.92 | 5.60K |
| 2025-12-10 | 194.11 | 195.34 | ↑$1.23 (0.63%) | 193.87 | 196.91 | 6.77K |
| 2025-12-09 | 195.22 | 194.81 | ↓$0.41 (-0.21%) | 194.81 | 195.45 | 10.12K |
| 2025-12-08 | 193.37 | 192.92 | ↓$0.45 (-0.23%) | 192.66 | 193.44 | 7.09K |
| 2025-12-05 | 191.11 | 191.70 | ↑$0.59 (0.31%) | 191.11 | 192.20 | 3.50K |
| 2025-12-04 | 189.90 | 191.56 | ↑$1.66 (0.87%) | 189.84 | 191.70 | 8.06K |
| 2025-12-03 | 186.11 | 189.39 | ↑$3.28 (1.76%) | 185.86 | 189.39 | 5.65K |
| 2025-12-02 | 186.51 | 185.72 | ↓$0.79 (-0.42%) | 185.72 | 187.39 | 7.62K |
| 2025-12-01 | 183.70 | 184.77 | ↑$1.07 (0.58%) | 183.70 | 185.91 | 6.72K |
| 2025-11-28 | 184.30 | 186.39 | ↑$2.09 (1.13%) | 184.30 | 186.69 | 9.23K |
| 2025-11-26 | 184.90 | 183.89 | ↓$1.01 (-0.55%) | 183.82 | 184.99 | 18.25K |
| 2025-11-25 | 180.78 | 184.57 | ↑$3.79 (2.10%) | 180.78 | 184.70 | 10.44K |
| 2025-11-24 | 179.37 | 180.82 | ↑$1.45 (0.81%) | 178.53 | 180.98 | 3.36K |
| 2025-11-21 | 175.52 | 178.44 | ↑$2.92 (1.66%) | 174.16 | 179.37 | 22.67K |
| 2025-11-20 | 182.89 | 175.40 | ↓$7.49 (-4.10%) | 175.37 | 183.50 | 9.69K |
| 2025-11-19 | 181.02 | 179.23 | ↓$1.79 (-0.99%) | 179.10 | 181.12 | 12.11K |
| 2025-11-18 | 177.96 | 179.79 | ↑$1.83 (1.03%) | 177.96 | 180.99 | 8.54K |
| 2025-11-17 | 183.93 | 179.68 | ↓$4.25 (-2.31%) | 178.98 | 184.25 | 10.90K |
| 2025-11-14 | 181.93 | 184.89 | ↑$2.96 (1.63%) | 181.93 | 186.66 | 19.77K |
| 2025-11-13 | 189.92 | 185.35 | ↓$4.57 (-2.41%) | 185.00 | 189.92 | 6.40K |
| 2025-11-12 | 193.89 | 191.37 | ↓$2.51 (-1.30%) | 190.99 | 193.89 | 15.14K |
| 2025-11-11 | 192.46 | 192.29 | ↓$0.17 (-0.09%) | 192.00 | 192.84 | 9.64K |
Create an account or log in to view more rows.
$XSW my lotto for earnings
$XSW let’s ride
$XSW man this will be good in coming weeks
$XSW do what the markets tells you to do not the other way around
$XSW I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$XSW I like green candles on my birthday cake
$XSW taking off soon
$XSW all’s I know is buy and hold… no expectations
$XSW they don’t want us to shine… But we gon shine…
$XSW Buying more