SPDR S&P Software & Services ETF (XSW)

163.88Last Price

-4.99 (-2.95%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	168.46	170.34	164.04	168.87	59,295	168.87
3/06/2025	171.42	173.65	168.43	168.87	66,381	168.87
3/05/2025	171.89	174.84	170.84	174.62	79,263	174.62
3/04/2025	169.10	174.46	167.27	171.69	90,992	171.69
3/03/2025	178.30	178.57	171.22	171.66	50,780	171.66
2/28/2025	174.18	176.33	172.25	176.15	69,335	176.15
2/27/2025	181.09	181.09	175.35	175.56	35,376	175.56
2/26/2025	179.60	181.53	178.59	179.19	31,109	179.19
2/25/2025	180.98	180.98	176.19	178.48	55,771	178.48
2/24/2025	185.46	185.46	178.82	181.78	203,920	181.78
2/21/2025	191.61	191.61	184.38	184.48	32,056	184.48
2/20/2025	193.17	193.17	187.96	190.35	25,152	190.35
2/19/2025	195.35	195.50	192.62	193.24	33,108	193.24
2/18/2025	196.06	196.06	194.10	195.94	38,510	195.94
2/14/2025	196.25	196.25	195.02	195.44	35,457	195.44
2/13/2025	195.48	197.25	194.00	197.17	23,441	197.17
2/12/2025	191.76	194.34	190.96	194.17	22,839	194.17
2/11/2025	196.00	196.72	193.82	194.47	37,256	194.47
2/10/2025	197.15	198.32	196.60	197.42	18,156	197.42
2/07/2025	197.95	199.00	195.07	195.26	37,011	195.26
2/06/2025	198.43	198.43	195.98	196.85	22,469	196.85
2/05/2025	196.57	197.98	195.20	197.94	23,456	197.94
2/04/2025	194.41	196.34	194.35	196.20	24,824	196.20
2/03/2025	189.13	194.10	188.55	193.57	123,995	193.57
1/31/2025	196.36	197.39	193.40	194.36	31,936	194.36
1/30/2025	194.64	195.97	193.66	194.62	71,121	194.62
1/29/2025	195.89	195.89	192.12	193.92	94,065	193.92
1/28/2025	192.01	197.01	190.21	196.49	52,620	196.49
1/27/2025	189.26	194.95	189.06	190.89	37,511	190.89
1/24/2025	194.27	196.07	193.34	193.76	22,734	193.76
1/23/2025	191.28	193.87	191.24	193.87	20,876	193.87
1/22/2025	194.10	194.10	192.30	193.23	36,203	193.23
1/21/2025	191.53	193.21	189.57	193.08	32,533	193.08
1/17/2025	192.46	192.46	189.54	189.82	24,029	189.82
1/16/2025	189.71	190.67	188.48	189.54	14,029	189.54
1/15/2025	189.44	189.95	188.06	189.38	153,498	189.38
1/14/2025	184.23	185.35	183.16	184.75	28,419	184.75
1/13/2025	181.08	182.25	180.20	182.25	32,982	182.25
1/10/2025	185.54	185.54	183.06	183.75	52,397	183.75
1/08/2025	187.46	188.24	185.46	187.93	25,561	187.93
1/07/2025	195.46	195.46	189.36	190.37	61,592	190.37
1/06/2025	195.09	195.94	193.70	194.52	33,724	194.52
1/03/2025	190.45	193.85	190.45	193.85	40,150	193.85
1/02/2025	191.11	191.28	187.60	189.47	29,541	189.47
12/31/2024	190.69	0.00	190.69	188.96	0	188.96
12/30/2024	190.84	191.87	187.72	190.69	31,191	190.69
12/27/2024	196.26	196.26	191.40	193.08	23,549	193.08
12/26/2024	194.00	197.17	193.87	197.14	26,456	197.14
12/24/2024	193.95	195.09	193.40	195.09	14,113	195.09
12/23/2024	195.18	195.18	191.90	193.25	27,016	193.25
12/20/2024	189.82	195.53	189.28	194.59	49,611	194.59
12/19/2024	196.15	197.40	191.12	191.61	57,389	191.61
12/18/2024	202.57	203.73	191.43	192.62	50,150	192.62
12/17/2024	203.75	203.75	200.94	202.23	33,344	202.23
12/16/2024	199.14	203.98	198.71	203.60	43,915	203.60
12/13/2024	200.24	200.52	197.67	197.94	38,209	197.94
12/12/2024	200.35	201.97	199.63	200.46	30,364	200.46
12/11/2024	199.48	201.15	198.32	200.58	67,108	200.58
12/10/2024	200.22	201.27	197.14	197.92	61,618	197.92