Get the Stockscreener App
193.93
0.04%
-0.07
Spdr S P Software Services Etf Stock (XSW) Price History
The historical daily chart and data for Spdr S P Software Services Etf stock (XSW), show that the latest closing stock price as of November 27, 2024, is $193.93.
- Spdr S P Software Services Etf all-time high stock price is $198.25, occurred on November 25, 2024.
- The lowest Spdr S P Software Services Etf stock price recorded was $32.65 on August 24, 2015. Since then, Spdr S P Software Services Etf's stock price has risen over 493.97% to $193.93 now.
- The 52-week high stock price for XSW is $198.25, representing a 2.23% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XSW is $135.80, indicating a -29.97% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Spdr S P Software Services Etf (XSW) stock in the beginning of 2023 was $166.38. The stock closed the year at $108.72, a loss of over -34.66% for the year.
The table below shows more information about XSW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $195.1 | $191.7 | $3.35 | 49,092.0 | -0.04% |
| Nov 26, 2024 | $195.6 | $193.5 | $2.14 | 50,497.0 | -1.13% |
| Nov 25, 2024 | $198.2 | $195.5 | $2.74 | 56,275.0 | +0.65% |
| Nov 22, 2024 | $195.2 | $190.6 | $4.60 | 45,477.0 | +2.65% |
| Nov 21, 2024 | $191.4 | $187.8 | $3.59 | 28,445.0 | +1.82% |
| Nov 20, 2024 | $187.8 | $185.2 | $2.63 | 15,071.0 | +0.81% |
| Nov 19, 2024 | $185.1 | $179.9 | $5.18 | 31,075.0 | +1.98% |
| Nov 18, 2024 | $182.7 | $180.7 | $2.06 | 9,939.0 | +0.07% |
| Nov 15, 2024 | $183.7 | $180.4 | $3.31 | 23,702.0 | -1.62% |
| Nov 14, 2024 | $189.9 | $184.2 | $5.70 | 17,647.0 | -1.69% |
| Nov 13, 2024 | $192.0 | $187.3 | $4.71 | 38,658.0 | -1.12% |
| Nov 12, 2024 | $190.1 | $188.3 | $1.72 | 104,587.0 | -0.29% |
| Nov 11, 2024 | $190.2 | $186.9 | $3.35 | 21,175.0 | +2.92% |
| Nov 08, 2024 | $184.7 | $183.3 | $1.49 | 12,776.0 | +0.37% |
| Nov 07, 2024 | $184.3 | $180.9 | $3.47 | 18,468.0 | +2.22% |
| Nov 06, 2024 | $180.1 | $176.4 | $3.66 | 18,061.0 | +5.95% |
| Nov 05, 2024 | $170.3 | $167.7 | $2.62 | 11,192.0 | +1.78% |
| Nov 04, 2024 | $167.9 | $166.1 | $1.82 | 6,424.0 | -0.20% |
| Nov 01, 2024 | $168.4 | $167.0 | $1.41 | 32,047.0 | +0.82% |
| Oct 31, 2024 | $169.0 | $166.0 | $3.07 | 11,308.0 | -1.86% |
| Oct 30, 2024 | $171.0 | $168.9 | $2.06 | 9,955.0 | -0.63% |
| Oct 29, 2024 | $170.2 | $168.4 | $1.85 | 9,571.0 | +1.39% |
Spdr S P Software Services Etf Stock (XSW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Software Services Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XSW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Software Services Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Software Services Etf Stock (XSW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $198.2 | $166.1 | $32.15 | 639,700.0 | +16.84% |
| Oct, 2024 | $171.0 | $156.3 | $14.70 | 185,649.0 | +3.29% |
| Sep, 2024 | $161.9 | $148.6 | $13.30 | 222,080.0 | +2.20% |
| Aug, 2024 | $158.5 | $136.8 | $21.66 | 212,866.0 | +0.53% |
| Jul, 2024 | $159.7 | $147.8 | $11.95 | 238,354.0 | +3.51% |
| Jun, 2024 | $151.1 | $143.6 | $7.51 | 191,587.0 | +3.94% |
| May, 2024 | $155.0 | $143.4 | $11.61 | 170,435.0 | +0.19% |
| Apr, 2024 | $155.5 | $140.5 | $14.96 | 295,174.0 | -6.97% |
| Mar, 2024 | $157.1 | $147.4 | $9.74 | 302,998.0 | +0.78% |
| Feb, 2024 | $157.6 | $146.6 | $11.06 | 307,799.0 | +4.69% |
| Jan, 2024 | $153.2 | $141.4 | $11.77 | 324,257.0 | -1.66% |
Spdr S P Software Services Etf Stock (XSW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $154.0 | $136.7 | $17.32 | 514,323.0 | +10.19% |
| Nov, 2023 | $138.4 | $117.6 | $20.83 | 392,814.0 | +13.97% |
| Oct, 2023 | $129.7 | $117.1 | $12.60 | 256,977.0 | -5.65% |
| Sep, 2023 | $136.3 | $122.3 | $13.96 | 218,527.0 | -5.78% |
| Aug, 2023 | $142.2 | $125.6 | $16.59 | 294,733.0 | -5.31% |
| Jul, 2023 | $143.9 | $129.3 | $14.59 | 237,211.0 | +6.65% |
| Jun, 2023 | $134.7 | $125.9 | $8.81 | 722,121.0 | +4.33% |
| May, 2023 | $127.9 | $112.5 | $15.40 | 182,380.0 | +9.71% |
| Apr, 2023 | $123.8 | $115.0 | $8.81 | 261,112.0 | -5.34% |
| Mar, 2023 | $124.6 | $111.0 | $13.60 | 376,408.0 | +2.26% |
| Feb, 2023 | $131.8 | $119.8 | $11.97 | 193,811.0 | -1.16% |
| Jan, 2023 | $122.5 | $105.2 | $17.25 | 216,611.0 | +11.99% |
Spdr S P Software Services Etf Stock (XSW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $117.3 | $104.3 | $12.97 | 376,798.0 | -3.39% |
| Nov, 2022 | $116.9 | $101.9 | $14.99 | 356,099.0 | -2.02% |
| Oct, 2022 | $115.8 | $100.8 | $15.02 | 404,555.0 | +7.25% |
| Sep, 2022 | $123.3 | $105.3 | $17.95 | 389,240.0 | -8.97% |
| Aug, 2022 | $133.6 | $117.1 | $16.51 | 531,144.0 | -2.51% |
| Jul, 2022 | $123.4 | $108.2 | $15.28 | 688,557.0 | +8.73% |
| Jun, 2022 | $126.7 | $104.7 | $21.98 | 721,819.0 | -9.08% |
| May, 2022 | $134.8 | $107.6 | $27.23 | 811,112.0 | -6.45% |
| Apr, 2022 | $152.0 | $130.4 | $21.61 | 415,764.0 | -11.46% |
| Mar, 2022 | $152.6 | $129.0 | $23.61 | 518,010.0 | +2.09% |
| Feb, 2022 | $154.7 | $130.8 | $23.95 | 384,652.0 | -3.13% |
| Jan, 2022 | $166.6 | $136.1 | $30.53 | 649,734.0 | -9.91% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):