SPDR S&P Software & Services ETF (XSW)

Historical Prices For SPDR S&P Software & Services ETF (XSW)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	149.07	149.79	143.47	145.87	55,609	145.87
4/03/2025	156.51	157.11	153.01	154.38	26,130	154.38
4/02/2025	159.57	165.90	159.57	164.57	26,045	164.57
4/01/2025	160.04	162.82	158.81	162.49	34,730	162.49
3/31/2025	159.10	160.65	156.52	159.86	70,502	159.86
3/28/2025	166.26	166.26	161.22	162.23	39,453	162.23
3/27/2025	168.54	169.19	166.42	166.82	27,762	166.82
3/26/2025	173.24	173.26	168.67	169.83	15,761	169.83
3/25/2025	172.75	173.71	172.02	173.71	14,924	173.71
3/24/2025	170.48	172.77	170.48	172.77	11,663	172.77
3/21/2025	165.14	167.58	164.49	167.49	55,560	167.44
3/20/2025	168.01	170.14	167.25	167.39	47,527	167.34
3/19/2025	167.54	170.50	167.46	169.96	23,567	169.91
3/18/2025	167.15	167.24	165.43	166.84	26,012	166.79
3/17/2025	166.13	170.19	166.13	168.73	41,982	168.68
3/14/2025	161.85	166.35	161.85	166.12	28,804	166.07
3/13/2025	163.29	163.29	158.85	159.76	36,852	159.71
3/12/2025	165.05	165.68	162.59	163.86	116,142	163.81
3/11/2025	160.43	164.00	159.62	162.05	75,084	162.00
3/10/2025	164.89	164.92	159.86	161.42	68,265	161.37
3/07/2025	168.46	170.34	164.04	168.87	59,295	168.82
3/06/2025	171.42	173.65	168.43	168.87	66,381	168.82
3/05/2025	171.89	174.84	170.84	174.62	79,263	174.57
3/04/2025	169.10	174.46	167.27	171.69	90,992	171.64
3/03/2025	178.30	178.57	171.22	171.66	50,780	171.61
2/28/2025	174.18	176.33	172.25	176.15	69,335	176.10
2/27/2025	181.09	181.09	175.35	175.56	35,376	175.51
2/26/2025	179.60	181.53	178.59	179.19	31,109	179.13
2/25/2025	180.98	180.98	176.19	178.48	55,771	178.43
2/24/2025	185.46	185.46	178.82	181.78	203,920	181.72
2/21/2025	191.61	191.61	184.38	184.48	32,056	184.42
2/20/2025	193.17	193.17	187.96	190.35	25,152	190.29
2/19/2025	195.35	195.50	192.62	193.24	33,108	193.18
2/18/2025	196.06	196.06	194.10	195.94	38,510	195.88
2/14/2025	196.25	196.25	195.02	195.44	35,457	195.38
2/13/2025	195.48	197.25	194.00	197.17	23,441	197.11
2/12/2025	191.76	194.34	190.96	194.17	22,839	194.11
2/11/2025	196.00	196.72	193.82	194.47	37,256	194.41
2/10/2025	197.15	198.32	196.60	197.42	18,156	197.36
2/07/2025	197.95	199.00	195.07	195.26	37,011	195.20
2/06/2025	198.43	198.43	195.98	196.85	22,469	196.79
2/05/2025	196.57	197.98	195.20	197.94	23,456	197.88
2/04/2025	194.41	196.34	194.35	196.20	24,824	196.14
2/03/2025	189.13	194.10	188.55	193.57	123,995	193.51
1/31/2025	196.36	197.39	193.40	194.36	31,936	194.30
1/30/2025	194.64	195.97	193.66	194.62	71,121	194.56
1/29/2025	195.89	195.89	192.12	193.92	94,065	193.86
1/28/2025	192.01	197.01	190.21	196.49	52,620	196.43
1/27/2025	189.26	194.95	189.06	190.89	37,511	190.83
1/24/2025	194.27	196.07	193.34	193.76	22,734	193.70
1/23/2025	191.28	193.87	191.24	193.87	20,876	193.81
1/22/2025	194.10	194.10	192.30	193.23	36,203	193.17
1/21/2025	191.53	193.21	189.57	193.08	32,533	193.02
1/17/2025	192.46	192.46	189.54	189.82	24,029	189.76
1/16/2025	189.71	190.67	188.48	189.54	14,029	189.48
1/15/2025	189.44	189.95	188.06	189.38	153,498	189.32
1/14/2025	184.23	185.35	183.16	184.75	28,419	184.69
1/13/2025	181.08	182.25	180.20	182.25	32,982	182.19
1/10/2025	185.54	185.54	183.06	183.75	52,397	183.69
1/08/2025	187.46	188.24	185.46	187.93	25,561	187.87
1/07/2025	195.46	195.46	189.36	190.37	61,592	190.31