SPDR S&P Software & Services ETF (XSW)

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

Date Range:

2025-03-13 - 2025-06-13

Date	Open	High	Low	Close	Volume	Adjusted Close
6/12/2025	185.10	185.26	183.87	183.87	10,600	183.87
6/11/2025	187.42	188.18	185.39	185.55	18,025	185.55
6/10/2025	187.31	188.18	186.10	186.49	11,172	186.49
6/09/2025	188.31	188.31	186.64	187.15	40,460	187.15
6/06/2025	185.35	187.31	185.35	187.03	21,800	187.03
6/05/2025	185.21	186.47	183.43	183.66	29,778	183.66
6/04/2025	183.00	185.01	183.00	185.01	7,019	185.01
6/03/2025	179.97	183.02	179.85	183.02	6,969	183.02
6/02/2025	178.95	179.30	176.96	179.30	30,503	179.30
5/30/2025	178.36	179.70	177.36	179.10	15,748	179.10
5/29/2025	182.23	182.23	178.60	179.12	9,319	179.12
5/28/2025	181.81	181.86	179.99	180.17	9,336	180.17
5/27/2025	181.24	181.83	179.31	181.77	7,103	181.77
5/23/2025	176.15	178.99	175.84	178.06	16,875	178.06
5/22/2025	177.53	180.91	177.53	179.90	9,993	179.90
5/21/2025	180.03	181.70	176.88	177.30	26,050	177.30
5/20/2025	181.86	182.83	180.25	182.41	12,024	182.41
5/19/2025	179.93	182.19	179.93	181.75	13,718	181.75
5/16/2025	181.40	183.69	181.32	183.69	207,625	183.69
5/15/2025	180.23	181.18	180.11	180.83	19,137	180.83
5/14/2025	182.38	182.38	181.36	181.93	29,400	181.93
5/13/2025	180.97	183.04	180.53	182.51	20,115	182.51
5/12/2025	180.10	180.10	178.13	179.93	50,538	179.93
5/09/2025	173.95	174.95	172.31	173.13	19,764	173.13
5/08/2025	170.53	174.31	170.53	173.24	40,665	173.24
5/07/2025	166.97	167.96	165.74	167.80	11,587	167.80
5/06/2025	163.72	166.52	163.31	165.42	52,861	165.42
5/05/2025	165.69	168.12	165.69	166.45	26,306	166.45
5/02/2025	166.79	168.77	166.49	167.81	26,333	167.81
5/01/2025	166.46	167.12	164.51	164.51	43,688	164.51
4/30/2025	160.77	163.18	159.96	163.01	12,107	163.01
4/29/2025	162.98	165.25	162.98	164.74	30,250	164.74
4/28/2025	163.76	164.16	161.00	163.20	6,247	163.20
4/25/2025	160.52	163.15	160.23	163.12	14,271	163.12
4/24/2025	155.90	161.08	155.90	161.00	10,976	161.00
4/23/2025	156.47	159.37	154.69	155.20	32,092	155.20
4/22/2025	148.32	150.71	148.32	150.61	16,087	150.61
4/21/2025	148.65	148.65	144.53	145.97	47,898	145.97
4/17/2025	151.16	151.44	149.28	150.40	17,725	150.40
4/16/2025	151.11	153.01	149.54	150.45	75,659	150.45
4/15/2025	153.30	155.09	152.87	153.57	25,155	153.57
4/14/2025	155.90	155.90	151.29	152.99	16,939	152.99
4/11/2025	151.03	152.44	148.35	152.44	22,131	152.44
4/10/2025	153.27	153.57	148.61	151.23	46,581	151.23
4/09/2025	140.83	158.46	140.83	157.88	147,068	157.88
4/08/2025	151.44	151.44	139.79	141.65	56,036	141.65
4/07/2025	139.14	149.67	137.55	145.66	87,411	145.66
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	26,131	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