SPDR® S&P Software & Services ETF

XSW
🏛️ usa →
199.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 198.21 199.72 198.21 199.51 0.0M
2025-09-25 198.53 199.35 197.08 197.96 0.0M
2025-09-24 204.16 204.16 201.24 201.53 0.0M
2025-09-23 205.44 205.76 202.83 202.87 0.0M
2025-09-22 201.69 205.45 201.69 205.24 0.0M
2025-09-19 203.00 203.27 201.38 201.98 0.0M
2025-09-18 201.37 202.59 200.84 202.35 0.1M
2025-09-17 198.35 200.88 196.04 199.01 0.1M
2025-09-16 195.62 197.17 194.48 197.08 0.0M
2025-09-15 195.05 196.41 195.02 195.56 0.0M
2025-09-12 195.46 195.46 193.62 194.01 0.0M
2025-09-11 193.89 195.50 193.54 195.41 0.0M
2025-09-10 196.07 196.07 191.66 192.07 0.0M
2025-09-09 192.46 194.74 192.39 194.72 0.0M
2025-09-08 191.66 194.11 191.44 193.51 0.1M
2025-09-05 190.30 191.92 187.91 190.92 0.0M
2025-09-04 187.63 187.63 184.85 187.34 0.0M
2025-09-03 189.28 189.28 187.27 188.01 0.0M
2025-09-02 187.19 189.58 186.45 188.74 0.0M
2025-08-29 191.22 191.41 190.08 190.78 0.0M
2025-08-28 189.80 191.31 189.80 190.85 0.0M
2025-08-27 186.62 189.11 186.62 188.94 0.0M
2025-08-26 186.88 187.00 185.55 185.78 0.0M
2025-08-25 187.44 187.48 185.92 185.92 0.0M
2025-08-22 182.68 188.90 182.48 188.21 0.0M
2025-08-21 180.69 182.20 180.05 182.10 0.0M
2025-08-20 182.15 182.36 179.61 182.11 0.0M
2025-08-19 186.00 186.03 182.32 182.87 0.0M
2025-08-18 184.08 186.46 183.86 186.10 0.0M
2025-08-15 183.19 184.46 182.89 183.99 0.0M
2025-08-14 183.15 183.49 181.16 183.19 0.0M
2025-08-13 181.62 184.71 181.05 184.71 0.0M
2025-08-12 177.39 180.49 176.56 180.13 0.0M
2025-08-11 178.83 181.27 177.12 177.48 0.0M
2025-08-08 182.46 182.48 178.71 178.93 0.0M
2025-08-07 187.84 187.84 179.23 181.57 0.0M
2025-08-06 185.34 185.37 183.76 185.37 0.0M
2025-08-05 184.74 184.74 183.09 183.40 0.0M
2025-08-04 182.91 185.85 182.91 185.85 0.0M
2025-08-01 184.04 184.04 180.27 180.98 0.0M
2025-07-31 191.12 191.12 186.65 186.91 0.0M
2025-07-30 191.85 192.96 189.85 190.41 0.0M
2025-07-29 195.00 195.00 190.66 191.73 0.0M
2025-07-28 194.32 194.32 193.18 193.49 0.0M
2025-07-25 193.32 193.95 192.47 193.28 0.0M
2025-07-24 193.80 194.45 192.75 193.28 0.0M
2025-07-23 193.58 194.71 192.20 194.71 0.0M
2025-07-22 192.14 193.15 191.67 192.92 0.0M
2025-07-21 193.06 194.22 191.49 191.49 0.0M
2025-07-18 193.55 193.55 191.30 191.96 0.0M
2025-07-17 189.32 192.71 189.32 192.10 0.0M
2025-07-16 187.40 189.28 187.23 188.95 0.0M
2025-07-15 189.14 189.14 186.78 186.78 0.0M
2025-07-14 185.67 188.39 185.67 188.05 0.0M
2025-07-11 191.07 191.09 185.67 185.99 0.0M
2025-07-10 195.41 195.41 191.00 192.05 0.0M
2025-07-09 195.73 195.73 193.12 195.53 0.0M
2025-07-08 194.78 196.15 194.07 194.73 0.0M
2025-07-07 193.93 195.00 192.61 193.82 0.0M
2025-07-03 193.34 196.19 193.34 195.67 0.0M
2025-07-02 189.52 191.70 188.93 191.70 0.0M
2025-07-01 189.21 190.27 186.50 189.44 0.0M
2025-06-30 188.33 190.26 188.33 189.82 0.0M
2025-06-27 187.82 188.64 185.53 186.46 0.0M
2025-06-26 184.32 187.32 183.28 187.04 0.0M
2025-06-25 186.60 187.21 183.46 183.46 0.0M
2025-06-24 183.45 185.67 183.24 185.62 0.0M
2025-06-23 178.53 181.21 176.92 181.21 0.0M
2025-06-20 182.97 182.97 179.11 179.53 0.0M
2025-06-18 182.08 182.75 180.84 181.14 0.0M
2025-06-17 182.29 183.71 181.31 181.79 0.1M
2025-06-16 181.08 183.98 181.07 183.41 0.2M
2025-06-13 181.10 182.34 179.18 179.28 0.0M
2025-06-12 185.11 185.26 183.87 183.87 0.0M
2025-06-11 187.42 188.18 185.39 185.55 0.0M
2025-06-10 187.31 188.18 186.11 186.49 0.0M
2025-06-09 188.31 188.31 186.64 187.15 0.0M
2025-06-06 185.35 187.31 185.35 187.03 0.0M
2025-06-05 185.21 186.47 183.43 183.66 0.0M
2025-06-04 183.00 185.01 183.00 185.01 0.0M
2025-06-03 179.97 183.02 179.85 183.02 0.0M
2025-06-02 178.95 179.30 176.96 179.30 0.0M
2025-05-30 178.36 179.70 177.36 179.10 0.0M
2025-05-29 182.23 182.23 178.60 179.12 0.0M
2025-05-28 181.81 181.86 179.99 180.17 0.0M
2025-05-27 181.24 181.83 179.31 181.77 0.0M
2025-05-23 176.15 178.99 175.85 178.06 0.0M
2025-05-22 177.53 180.91 177.53 179.90 0.0M
2025-05-21 180.03 181.70 176.88 177.30 0.0M
2025-05-20 181.86 182.83 180.25 182.41 0.0M
2025-05-19 179.93 182.19 179.93 181.75 0.0M
2025-05-16 181.40 183.69 181.32 183.69 0.2M
2025-05-15 180.23 181.18 180.11 180.83 0.0M
2025-05-14 182.38 182.38 181.36 181.93 0.0M
2025-05-13 180.97 183.04 180.53 182.51 0.0M
2025-05-12 180.10 180.10 178.13 179.93 0.1M
2025-05-09 173.95 174.95 172.31 173.13 0.0M
2025-05-08 170.53 174.32 170.53 173.24 0.0M
2025-05-07 166.97 167.96 165.74 167.80 0.0M
2025-05-06 163.72 166.52 163.31 165.42 0.1M
2025-05-05 165.69 168.12 165.69 166.45 0.0M
2025-05-02 166.79 168.77 166.49 167.81 0.0M
2025-05-01 166.46 167.12 164.51 164.51 0.0M
2025-04-30 160.77 163.18 159.96 163.01 0.0M
2025-04-29 162.98 165.25 162.98 164.74 0.0M
2025-04-28 163.76 164.16 161.00 163.20 0.0M
2025-04-25 160.52 163.15 160.23 163.12 0.0M
2025-04-24 155.90 161.08 155.90 161.00 0.0M
2025-04-23 156.47 159.37 154.69 155.20 0.0M
2025-04-22 148.32 150.71 148.32 150.61 0.0M
2025-04-21 148.65 148.65 144.53 145.97 0.0M
2025-04-17 151.16 151.44 149.28 150.40 0.0M
2025-04-16 151.11 153.02 149.54 150.45 0.1M
2025-04-15 153.30 155.09 152.87 153.57 0.0M
2025-04-14 155.90 155.90 151.29 152.99 0.0M
2025-04-11 151.03 152.44 148.35 152.44 0.0M
2025-04-10 153.27 153.57 148.61 151.23 0.0M
2025-04-09 140.83 158.46 140.83 157.88 0.1M
2025-04-08 151.44 151.44 139.79 141.65 0.1M
2025-04-07 139.14 152.01 137.55 145.66 0.1M
2025-04-04 149.07 149.79 143.47 145.87 0.1M
2025-04-03 156.51 157.11 153.01 154.38 0.0M
2025-04-02 159.57 165.90 159.57 164.57 0.0M
2025-04-01 160.04 162.82 158.81 162.49 0.0M
2025-03-31 159.10 160.65 156.52 159.86 0.1M
2025-03-28 166.26 166.26 161.23 162.23 0.0M
2025-03-27 168.54 169.19 166.42 166.82 0.0M
2025-03-26 173.24 173.26 168.67 169.83 0.0M
2025-03-25 172.75 173.71 172.02 173.71 0.0M
2025-03-24 170.48 172.77 170.48 172.77 0.0M
2025-03-21 165.14 167.58 164.49 167.49 0.1M
2025-03-20 168.01 170.14 167.25 167.39 0.0M
2025-03-19 167.54 170.50 167.46 169.96 0.0M
2025-03-18 167.15 167.24 165.43 166.84 0.0M
2025-03-17 166.13 170.19 166.13 168.73 0.0M
2025-03-14 161.85 166.35 161.85 166.12 0.0M
2025-03-13 163.29 163.29 158.85 159.76 0.0M
2025-03-12 165.05 165.68 162.59 163.86 0.1M
2025-03-11 160.43 164.00 159.62 162.05 0.1M
2025-03-10 164.89 164.92 159.86 161.42 0.1M
2025-03-07 168.46 170.34 164.04 168.87 0.1M
2025-03-06 171.42 173.65 168.43 168.87 0.1M
2025-03-05 171.89 174.84 170.84 174.62 0.1M
2025-03-04 169.10 174.46 167.27 171.69 0.1M
2025-03-03 178.30 178.57 171.22 171.66 0.1M
2025-02-28 174.18 176.33 172.25 176.15 0.1M
2025-02-27 181.09 181.09 175.35 175.56 0.0M
2025-02-26 179.60 181.53 178.59 179.19 0.0M
2025-02-25 180.98 180.98 176.19 178.48 0.1M
2025-02-24 185.46 185.46 178.82 181.78 0.2M
2025-02-21 191.61 191.61 184.38 184.48 0.0M
2025-02-20 193.17 193.17 187.96 190.35 0.0M
2025-02-19 195.35 195.51 192.62 193.24 0.0M
2025-02-18 196.06 196.06 194.11 195.94 0.0M
2025-02-14 196.25 196.25 195.02 195.44 0.0M
2025-02-13 195.48 197.25 194.00 197.17 0.0M
2025-02-12 191.76 194.34 190.96 194.17 0.0M
2025-02-11 196.00 196.72 193.82 194.47 0.0M
2025-02-10 197.15 198.32 196.60 197.42 0.0M
2025-02-07 197.95 199.00 195.07 195.26 0.0M
2025-02-06 198.43 198.43 195.98 196.85 0.0M
2025-02-05 196.57 197.98 195.20 197.94 0.0M
2025-02-04 194.41 196.34 194.35 196.20 0.0M
2025-02-03 189.13 194.10 188.55 193.57 0.1M
2025-01-31 196.36 197.39 193.40 194.36 0.0M
2025-01-30 194.64 195.97 193.66 194.62 0.1M
2025-01-29 195.89 195.89 192.12 193.92 0.1M
2025-01-28 192.01 197.01 190.21 196.49 0.1M
2025-01-27 189.26 194.95 189.06 190.89 0.0M
2025-01-24 194.27 196.07 193.34 193.76 0.0M
2025-01-23 191.28 193.87 191.24 193.87 0.0M
2025-01-22 194.10 194.10 192.30 193.23 0.0M
2025-01-21 191.53 193.21 189.57 193.08 0.0M
2025-01-17 192.46 192.46 189.54 189.82 0.0M
2025-01-16 189.71 190.67 188.48 189.54 0.0M
2025-01-15 189.44 189.95 188.06 189.38 0.2M
2025-01-14 184.23 185.35 183.16 184.75 0.0M
2025-01-13 181.08 182.25 180.20 182.25 0.0M
2025-01-10 185.54 185.54 183.06 183.75 0.1M
2025-01-08 187.46 188.24 185.46 187.93 0.0M
2025-01-07 195.46 195.46 189.36 190.37 0.1M
2025-01-06 195.09 195.95 193.70 194.52 0.0M
2025-01-03 190.45 193.85 190.45 193.85 0.0M
2025-01-02 191.11 191.28 187.60 189.47 0.0M