SPDR S&P Software & Services ETF (XSW)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	193.34	196.19	193.34	195.67	18,338	195.67
7/02/2025	189.52	191.70	188.93	191.70	15,876	191.70
7/01/2025	189.21	190.27	186.50	189.44	12,723	189.44
6/30/2025	188.33	190.26	188.33	189.82	17,817	189.82
6/27/2025	187.82	188.64	185.53	186.46	17,346	186.46
6/26/2025	184.32	187.32	183.28	187.04	41,607	187.04
6/25/2025	186.60	187.21	183.46	183.46	14,678	183.46
6/24/2025	183.45	185.67	183.24	185.62	14,382	185.62
6/23/2025	178.53	181.21	176.92	181.21	14,934	181.21
6/20/2025	182.97	182.97	179.11	179.53	37,968	179.46
6/18/2025	182.08	182.75	180.84	181.14	12,665	181.07
6/17/2025	182.29	183.71	181.31	181.79	50,500	181.72
6/16/2025	181.08	183.98	181.07	183.41	190,907	183.34
6/13/2025	181.10	182.34	179.18	179.28	25,751	179.21
6/12/2025	185.10	185.26	183.87	183.87	10,600	183.80
6/11/2025	187.42	188.18	185.39	185.55	18,025	185.48
6/10/2025	187.31	188.18	186.10	186.49	11,172	186.42
6/09/2025	188.31	188.31	186.64	187.15	40,460	187.08
6/06/2025	185.35	187.31	185.35	187.03	21,800	186.96
6/05/2025	185.21	186.47	183.43	183.66	29,778	183.59
6/04/2025	183.00	185.01	183.00	185.01	7,019	184.94
6/03/2025	179.97	183.02	179.85	183.02	6,969	182.95
6/02/2025	178.95	179.30	176.96	179.30	30,503	179.23
5/30/2025	178.36	179.70	177.36	179.10	15,748	179.03
5/29/2025	182.23	182.23	178.60	179.12	9,319	179.05
5/28/2025	181.81	181.86	179.99	180.17	9,336	180.10
5/27/2025	181.24	181.83	179.31	181.77	7,103	181.70
5/23/2025	176.15	178.99	175.84	178.06	16,875	178.00
5/22/2025	177.53	180.91	177.53	179.90	9,993	179.83
5/21/2025	180.03	181.70	176.88	177.30	26,050	177.24
5/20/2025	181.86	182.83	180.25	182.41	12,024	182.34
5/19/2025	179.93	182.19	179.93	181.75	13,718	181.68
5/16/2025	181.40	183.69	181.32	183.69	207,625	183.62
5/15/2025	180.23	181.18	180.11	180.83	19,137	180.76
5/14/2025	182.38	182.38	181.36	181.93	29,400	181.86
5/13/2025	180.97	183.04	180.53	182.51	20,115	182.44
5/12/2025	180.10	180.10	178.13	179.93	50,538	179.86
5/09/2025	173.95	174.95	172.31	173.13	19,764	173.07
5/08/2025	170.53	174.31	170.53	173.24	40,665	173.18
5/07/2025	166.97	167.96	165.74	167.80	11,587	167.74
5/06/2025	163.72	166.52	163.31	165.42	52,861	165.36
5/05/2025	165.69	168.12	165.69	166.45	26,306	166.39
5/02/2025	166.79	168.77	166.49	167.81	26,333	167.75
5/01/2025	166.46	167.12	164.51	164.51	43,688	164.45
4/30/2025	160.77	163.18	159.96	163.01	12,107	162.95
4/29/2025	162.98	165.25	162.98	164.74	30,250	164.68
4/28/2025	163.76	164.16	161.00	163.20	6,247	163.14
4/25/2025	160.52	163.15	160.23	163.12	14,271	163.06
4/24/2025	155.90	161.08	155.90	161.00	10,976	160.94
4/23/2025	156.47	159.37	154.69	155.20	32,092	155.14
4/22/2025	148.32	150.71	148.32	150.61	16,087	150.56
4/21/2025	148.65	148.65	144.53	145.97	47,898	145.91
4/17/2025	151.16	151.44	149.28	150.40	17,725	150.35
4/16/2025	151.11	153.01	149.54	150.45	75,659	150.39
4/15/2025	153.30	155.09	152.87	153.57	25,155	153.51
4/14/2025	155.90	155.90	151.29	152.99	16,939	152.93
4/11/2025	151.03	152.44	148.35	152.44	22,131	152.38
4/10/2025	153.27	153.57	148.61	151.23	46,581	151.17
4/09/2025	140.83	158.46	140.83	157.88	147,067	157.82
4/08/2025	151.44	151.44	139.79	141.65	56,036	141.60
4/07/2025	139.14	149.67	137.55	145.66	87,411	145.61