State Street SPDR S&P Software & Services ETF XSW
205.97 USD -0.95 (-0.46%)
Regular-session close
205.97 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
204.27 Day range 206.85
135.97 52-week range 216.15
- YTD
- +10.06%
- 1 year
- +11.12%
XSW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 205.95 | 206.85 | 204.27 | 205.97 | -0.95 | -0.46% | 28,659 |
| Nov 12, 2026 | 206.62 | 208.65 | 205.72 | 206.92 | -1.49 | -0.71% | 36,300 |
| Nov 11, 2026 | 208.38 | 209.24 | 207.14 | 208.41 | +3.11 | +1.51% | 34,400 |
| Nov 10, 2026 | 203.67 | 205.77 | 202.33 | 205.30 | -1.88 | -0.91% | 38,600 |
| Nov 9, 2026 | 203.90 | 207.95 | 203.90 | 207.18 | +4.51 | +2.23% | 143,900 |
| Nov 6, 2026 | 203.19 | 203.84 | 200.09 | 202.67 | -1.18 | -0.58% | 41,800 |
| Nov 5, 2026 | 211.65 | 211.65 | 203.30 | 203.85 | -7.15 | -3.39% | 70,100 |
| Nov 4, 2026 | 208.97 | 213.96 | 208.97 | 211.00 | +3.09 | +1.49% | 74,100 |
| Nov 3, 2026 | 205.79 | 209.04 | 203.62 | 207.91 | +0.19 | +0.09% | 31,900 |
| Nov 2, 2026 | 210.72 | 212.10 | 207.24 | 207.72 | -1.88 | -0.90% | 58,700 |
| Oct 30, 2026 | 210.41 | 211.62 | 207.47 | 209.60 | -2.93 | -1.38% | 130,000 |
| Oct 29, 2026 | 210.17 | 213.45 | 207.39 | 212.53 | -2.65 | -1.23% | 64,600 |
| Oct 28, 2026 | 213.40 | 217.30 | 213.32 | 215.18 | +0.29 | +0.13% | 108,800 |
| Oct 27, 2026 | 216.05 | 216.23 | 213.75 | 214.89 | -1.26 | -0.58% | 170,200 |
| Oct 26, 2026 | 214.99 | 217.49 | 214.48 | 216.15 | +0.73 | +0.34% | 96,400 |
| Oct 23, 2026 | 212.21 | 216.22 | 211.69 | 215.42 | +1.86 | +0.87% | 39,800 |
| Oct 22, 2026 | 210.33 | 214.11 | 210.33 | 213.56 | +2.68 | +1.27% | 79,600 |
| Oct 21, 2026 | 207.88 | 211.37 | 207.23 | 210.88 | +4.06 | +1.96% | 88,000 |
| Oct 20, 2026 | 201.93 | 207.45 | 201.93 | 206.82 | +5.82 | +2.90% | 29,100 |
| Oct 19, 2026 | 198.82 | 201.66 | 197.77 | 201.00 | +2.83 | +1.43% | 19,700 |
| Oct 16, 2026 | 206.43 | 207.61 | 196.70 | 198.17 | -7.35 | -3.58% | 180,600 |
| Oct 15, 2026 | 196.31 | 205.68 | 196.31 | 205.52 | +7.60 | +3.84% | 51,500 |
| Oct 14, 2026 | 200.52 | 202.73 | 197.06 | 197.92 | -5.50 | -2.70% | 29,700 |
| Oct 13, 2026 | 202.80 | 206.35 | 202.80 | 203.42 | +0.11 | +0.05% | 58,900 |
| Oct 12, 2026 | 205.98 | 207.25 | 203.27 | 203.31 | -1.34 | -0.65% | 25,800 |
| Oct 9, 2026 | 202.94 | 204.81 | 202.94 | 204.65 | +2.87 | +1.42% | 125,500 |
| Oct 8, 2026 | 200.47 | 202.10 | 198.44 | 201.78 | +1.86 | +0.93% | 49,100 |
| Oct 7, 2026 | 199.68 | 200.88 | 198.70 | 199.92 | -1.35 | -0.67% | 53,400 |
| Oct 6, 2026 | 203.24 | 204.10 | 200.65 | 201.27 | -0.06 | -0.03% | 15,100 |
| Oct 5, 2026 | 199.81 | 201.82 | 199.00 | 201.33 | +3.40 | +1.72% | 81,000 |
| Oct 2, 2026 | 201.39 | 201.72 | 197.65 | 197.93 | -1.65 | -0.83% | 57,000 |
| Oct 1, 2026 | 198.28 | 200.34 | 195.90 | 199.58 | +5.04 | +2.59% | 53,400 |
| Sep 30, 2026 | 193.24 | 196.14 | 192.41 | 194.54 | +2.25 | +1.17% | 37,500 |
| Sep 29, 2026 | 192.70 | 192.73 | 190.19 | 192.29 | -0.48 | -0.25% | 58,900 |
| Sep 28, 2026 | 193.30 | 194.37 | 189.73 | 192.77 | -2.87 | -1.47% | 97,500 |
| Sep 25, 2026 | 199.37 | 199.37 | 195.64 | 195.64 | -3.40 | -1.71% | 34,500 |
| Sep 24, 2026 | 200.12 | 200.87 | 198.56 | 199.04 | -1.80 | -0.90% | 56,300 |
| Sep 23, 2026 | 201.21 | 202.30 | 199.59 | 200.84 | -0.03 | -0.01% | 24,200 |
| Sep 22, 2026 | 203.68 | 203.68 | 198.39 | 200.87 | -0.81 | -0.40% | 19,800 |
| Sep 21, 2026 | 199.43 | 201.87 | 199.31 | 201.68 | +4.55 | +2.31% | 27,200 |
| Sep 18, 2026 | 200.27 | 200.27 | 196.61 | 197.13 | -2.65 | -1.33% | 21,100 |
| Sep 17, 2026 | 199.41 | 201.19 | 199.41 | 199.78 | +0.69 | +0.35% | 25,000 |
| Sep 16, 2026 | 200.44 | 201.07 | 198.13 | 199.09 | -2.45 | -1.22% | 26,300 |
| Sep 15, 2026 | 201.82 | 203.89 | 200.39 | 201.54 | -2.54 | -1.24% | 145,300 |
| Sep 14, 2026 | 197.49 | 204.70 | 197.49 | 204.08 | +8.74 | +4.47% | 30,300 |
| Sep 11, 2026 | 194.89 | 195.98 | 194.50 | 195.34 | +1.89 | +0.98% | 15,100 |
| Sep 10, 2026 | 192.63 | 195.49 | 192.55 | 193.45 | -0.85 | -0.44% | 23,400 |
| Sep 9, 2026 | 197.23 | 197.23 | 194.06 | 194.30 | -3.58 | -1.81% | 42,000 |
| Sep 8, 2026 | 201.68 | 201.68 | 196.62 | 197.88 | -5.11 | -2.52% | 77,800 |
| Sep 4, 2026 | 204.76 | 204.76 | 201.14 | 202.99 | -4.78 | -2.30% | 72,500 |
| Sep 3, 2026 | 205.33 | 208.35 | 205.33 | 207.77 | +5.82 | +2.88% | 29,500 |
| Sep 2, 2026 | 202.52 | 203.62 | 200.48 | 201.95 | -1.54 | -0.76% | 35,300 |
| Sep 1, 2026 | 208.27 | 208.27 | 202.84 | 203.49 | -6.37 | -3.04% | 73,200 |
| Aug 31, 2026 | 208.38 | 210.14 | 207.39 | 209.86 | +0.66 | +0.32% | 70,600 |
| Aug 28, 2026 | 209.81 | 211.34 | 208.67 | 209.20 | -1.11 | -0.53% | 56,400 |
| Aug 27, 2026 | 203.90 | 210.50 | 203.90 | 210.31 | +10.44 | +5.22% | 108,500 |
| Aug 26, 2026 | 197.83 | 200.46 | 196.18 | 199.87 | -0.56 | -0.28% | 10,300 |
| Aug 25, 2026 | 200.59 | 201.34 | 199.23 | 200.43 | -0.91 | -0.45% | 41,100 |
| Aug 24, 2026 | 201.07 | 202.71 | 201.07 | 201.34 | -0.49 | -0.24% | 95,700 |
| Aug 21, 2026 | 200.11 | 202.07 | 198.53 | 201.83 | +2.18 | +1.09% | 31,700 |
| Aug 20, 2026 | 200.02 | 201.16 | 198.64 | 199.65 | -0.52 | -0.26% | 24,500 |
| Aug 19, 2026 | 197.62 | 201.97 | 196.52 | 200.17 | +3.13 | +1.59% | 33,800 |
| Aug 18, 2026 | 195.75 | 199.05 | 195.75 | 197.04 | +1.26 | +0.64% | 25,400 |
| Aug 17, 2026 | 198.47 | 198.47 | 195.72 | 195.78 | -4.57 | -2.28% | 29,000 |
| Aug 14, 2026 | 203.91 | 204.18 | 199.69 | 200.35 | -3.84 | -1.88% | 28,200 |
65 days, newest first. Daily bars as drawn on the XSW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.