State Street SPDR S&P Software & Services ETF (XSW)
201.34
-0.49
(-0.24%)
USD |
NYSEARCA |
Aug 24, 16:00
201.68
+0.34
(+0.17%)
After-Hours: 20:00
XSW Price : 201.34 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 201.07 | 202.71 | 201.07 | 201.34 | 95705.00 |
| Aug 21, 2026 | 200.11 | 202.07 | 198.53 | 201.83 | 31719.00 |
| Aug 20, 2026 | 200.02 | 201.16 | 198.64 | 199.65 | 24484.00 |
| Aug 19, 2026 | 197.62 | 201.97 | 196.52 | 200.17 | 33771.00 |
| Aug 18, 2026 | 195.75 | 199.05 | 195.75 | 197.04 | 25455.00 |
| Aug 17, 2026 | 198.47 | 198.47 | 195.72 | 195.78 | 28997.00 |
| Aug 14, 2026 | 203.91 | 204.18 | 199.68 | 200.35 | 28257.00 |
| Aug 13, 2026 | 196.77 | 204.27 | 195.10 | 204.19 | 60161.00 |
| Aug 12, 2026 | 196.35 | 196.43 | 193.54 | 195.54 | 31832.00 |
| Aug 11, 2026 | 197.52 | 199.22 | 195.75 | 197.23 | 60131.00 |
| Aug 10, 2026 | 194.74 | 198.11 | 194.10 | 197.22 | 65381.00 |
| Aug 07, 2026 | 193.44 | 196.40 | 193.44 | 195.76 | 90680.00 |
| Aug 06, 2026 | 188.58 | 190.89 | 188.53 | 190.57 | 39393.00 |
| Aug 05, 2026 | 195.29 | 196.15 | 192.71 | 193.53 | 67333.00 |
| Aug 04, 2026 | 186.70 | 193.76 | 186.70 | 193.19 | 115960.0 |
| Aug 03, 2026 | 185.59 | 189.23 | 185.59 | 188.08 | 82679.00 |
| Jul 31, 2026 | 180.46 | 182.84 | 179.44 | 182.74 | 49669.00 |
| Jul 30, 2026 | 181.23 | 181.65 | 177.68 | 181.65 | 42271.00 |
| Jul 29, 2026 | 179.81 | 185.52 | 179.81 | 182.57 | 49888.00 |
| Jul 28, 2026 | 177.12 | 182.09 | 176.38 | 180.12 | 21436.00 |
| Jul 27, 2026 | 172.98 | 177.93 | 172.98 | 176.41 | 85218.00 |
| Jul 24, 2026 | 167.39 | 170.45 | 167.39 | 169.53 | 102247.0 |
| Jul 23, 2026 | 168.82 | 169.56 | 165.44 | 166.16 | 28900.00 |
| Jul 22, 2026 | 175.54 | 175.54 | 168.32 | 169.04 | 28794.00 |
| Jul 21, 2026 | 177.65 | 178.93 | 175.33 | 176.09 | 21742.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median