Get the Stockscreener App
179.10
0.01%
-0.02
After Hours:
179.24
0.14
+0.08%
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 30, 2025, is $179.10.
- 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 448.55% to $179.10 now.
- The 52-week high stock price for XSW is $206.00, representing a 15.02% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for XSW is $136.84, indicating a -23.60% 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 30, 2025 | $179.7 | $177.4 | $2.34 | 15,748.0 | -0.01% |
| May 29, 2025 | $182.2 | $178.6 | $3.63 | 9,314.0 | -0.58% |
| May 28, 2025 | $181.9 | $180.0 | $1.87 | 9,321.0 | -0.88% |
| May 27, 2025 | $181.8 | $179.3 | $2.52 | 7,053.0 | +2.08% |
| May 23, 2025 | $179.0 | $175.8 | $3.15 | 16,875.0 | -1.02% |
| May 22, 2025 | $180.9 | $177.5 | $3.38 | 9,991.0 | +1.47% |
| May 21, 2025 | $181.7 | $176.9 | $4.82 | 25,922.0 | -2.80% |
| May 20, 2025 | $182.8 | $180.2 | $2.58 | 12,024.0 | +0.37% |
| May 19, 2025 | $182.2 | $179.9 | $2.26 | 13,713.0 | -1.06% |
| May 16, 2025 | $183.7 | $181.3 | $2.37 | 207,560.0 | +1.58% |
| May 15, 2025 | $181.2 | $180.1 | $1.07 | 19,137.0 | -0.60% |
| May 14, 2025 | $182.4 | $181.4 | $1.02 | 29,400.0 | -0.32% |
| May 13, 2025 | $183.0 | $180.5 | $2.51 | 20,115.0 | +1.43% |
| May 12, 2025 | $180.1 | $178.1 | $1.97 | 50,527.0 | +3.93% |
| May 09, 2025 | $174.9 | $172.3 | $2.64 | 19,699.0 | -0.06% |
| May 08, 2025 | $174.3 | $170.5 | $3.78 | 40,645.0 | +3.24% |
| May 07, 2025 | $168.0 | $165.7 | $2.22 | 11,587.0 | +1.44% |
| May 06, 2025 | $166.5 | $163.3 | $3.21 | 52,861.0 | -0.62% |
| 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% |
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 | $183.7 | $163.3 | $20.38 | 683,566.0 | +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% |
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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):