MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XSW — State Street SPDR S&P Software & Services ETF
NYSE ArcaState Street SPDR S&P Software & Services ETF
$201.78
+1.86(+0.93%)
- O
- 200.47
- H
- 202.10
- L
- 198.44
- V
- 47.69K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$201.78
Period Return+23.64%
Period High$211.34
Period Low$135.19
Avg Daily Volume48.4K
Total Trading Days365
XSW — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $200.47 | $202.10 | $198.44 | $201.78 | +$1.86 | +0.93% | 47,691 | $200.39 | $198.44 $202.10 |
| Oct 7, 2026 | $199.68 | $200.88 | $198.70 | $199.92 | $-1.35 | -0.67% | 54,374 | $199.74 | $198.70 $200.88 |
| Oct 6, 2026 | $203.24 | $204.10 | $200.65 | $201.27 | $-0.06 | -0.03% | 15,085 | $202.47 | $200.65 $204.10 |
| Oct 5, 2026 | $199.81 | $201.82 | $199.00 | $201.33 | +$3.40 | +1.72% | 81,024 | $200.65 | $199.00 $201.82 |
| Oct 2, 2026 | $201.39 | $201.72 | $197.65 | $197.93 | $-1.65 | -0.83% | 57,019 | $199.15 | $197.65 $201.72 |
| Oct 1, 2026 | $198.28 | $200.34 | $195.90 | $199.58 | +$5.04 | +2.59% | 53,448 | $197.18 | $195.90 $200.34 |
| Sep 30, 2026 | $193.24 | $196.14 | $192.41 | $194.54 | +$2.25 | +1.17% | 37,517 | $193.86 | $192.41 $196.14 |
| Sep 29, 2026 | $192.70 | $192.73 | $190.19 | $192.29 | $-0.48 | -0.25% | 58,908 | $191.60 | $190.19 $192.73 |
| Sep 28, 2026 | $193.30 | $194.37 | $189.73 | $192.77 | $-2.87 | -1.47% | 97,540 | $192.84 | $189.73 $194.37 |
| Sep 25, 2026 | $199.37 | $199.37 | $195.64 | $195.64 | $-3.40 | -1.71% | 37,259 | $197.45 | $195.64 $199.37 |
| Sep 24, 2026 | $200.12 | $200.87 | $198.56 | $199.04 | $-1.80 | -0.90% | 56,298 | $199.16 | $198.56 $200.87 |
| Sep 23, 2026 | $201.21 | $202.30 | $199.59 | $200.84 | $-0.03 | -0.01% | 24,194 | $201.18 | $199.59 $202.30 |
| Sep 22, 2026 | $203.68 | $203.68 | $198.39 | $200.87 | $-0.81 | -0.40% | 19,833 | $200.23 | $198.39 $203.68 |
| Sep 21, 2026 | $199.43 | $201.87 | $199.31 | $201.68 | +$4.55 | +2.31% | 27,167 | $200.56 | $199.31 $201.87 |
| Sep 18, 2026 | $200.27 | $200.27 | $196.61 | $197.13 | $-2.65 | -1.33% | 21,068 | $197.64 | $196.61 $200.27 |
| Sep 17, 2026 | $199.41 | $201.19 | $199.41 | $199.78 | +$0.69 | +0.35% | 24,973 | $200.44 | $199.41 $201.19 |
| Sep 16, 2026 | $200.44 | $201.07 | $198.13 | $199.09 | $-2.45 | -1.22% | 26,406 | $200.22 | $198.13 $201.07 |
| Sep 15, 2026 | $201.82 | $203.89 | $200.39 | $201.54 | $-2.54 | -1.24% | 145,316 | $203.16 | $200.39 $203.89 |
| Sep 14, 2026 | $197.49 | $204.70 | $197.49 | $204.08 | +$8.74 | +4.47% | 30,307 | $202.14 | $197.49 $204.70 |
| Sep 11, 2026 | $194.89 | $195.98 | $194.50 | $195.34 | +$1.89 | +0.98% | 15,103 | $195.02 | $194.50 $195.98 |
| Sep 10, 2026 | $192.63 | $195.49 | $192.55 | $193.45 | $-0.85 | -0.44% | 23,377 | $194.25 | $192.55 $195.49 |
| Sep 9, 2026 | $197.23 | $197.23 | $194.06 | $194.30 | $-3.58 | -1.81% | 42,091 | $195.25 | $194.06 $197.23 |
| Sep 8, 2026 | $201.68 | $201.68 | $196.62 | $197.88 | $-5.11 | -2.52% | 77,813 | $197.93 | $196.62 $201.68 |
| Sep 4, 2026 | $204.76 | $204.76 | $201.14 | $202.99 | $-4.78 | -2.30% | 72,531 | $203.01 | $201.14 $204.76 |
| Sep 3, 2026 | $205.33 | $208.35 | $205.33 | $207.77 | +$5.82 | +2.88% | 29,505 | $206.95 | $205.33 $208.35 |
| Sep 2, 2026 | $202.52 | $203.62 | $200.48 | $201.95 | $-1.54 | -0.76% | 35,313 | $201.85 | $200.48 $203.62 |
| Sep 1, 2026 | $208.27 | $208.27 | $202.84 | $203.49 | $-6.37 | -3.04% | 73,283 | $204.60 | $202.84 $208.27 |
| Aug 31, 2026 | $208.38 | $210.14 | $207.39 | $209.86 | +$0.66 | +0.32% | 70,595 | $208.80 | $207.39 $210.14 |
| Aug 28, 2026 | $209.81 | $211.34 | $208.67 | $209.20 | $-1.11 | -0.53% | 56,465 | $209.71 | $208.67 $211.34 |
| Aug 27, 2026 | $203.90 | $210.50 | $203.90 | $210.31 | +$10.44 | +5.22% | 109,759 | $209.53 | $203.90 $210.50 |