S&P Software & Services ETF SPDR (NY: XSW )

155.99 +0.99 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 48.93 48.93 48.40 48.42 4,817 -0.81(-1.65%)
Apr 29, 2015 49.48 49.56 48.98 49.24 4,375 -0.11(-0.22%)
Apr 28, 2015 48.93 49.50 48.93 49.34 10,394 +0.07(+0.14%)
Apr 27, 2015 49.76 49.76 49.21 49.28 5,199 -0.32(-0.64%)
Apr 24, 2015 49.75 49.75 49.56 49.59 6,006 -0.09(-0.19%)
Apr 23, 2015 49.40 49.81 49.37 49.69 5,331 +0.35(+0.72%)
Apr 22, 2015 49.17 49.42 49.16 49.33 6,685 +0.21(+0.43%)
Apr 21, 2015 49.02 49.14 49.02 49.12 3,118 +0.30(+0.61%)
Apr 20, 2015 48.80 48.85 48.45 48.82 7,327 +0.61(+1.25%)
Apr 17, 2015 48.36 48.36 48.06 48.22 12,723 -1.07(-2.18%)
Apr 16, 2015 49.24 49.32 49.23 49.29 11,047 +0.00(+0.00%)
Apr 15, 2015 49.02 49.29 48.97 49.29 24,610 +0.50(+1.03%)
Apr 14, 2015 48.72 48.79 48.67 48.79 8,526 -0.10(-0.21%)
Apr 13, 2015 49.08 49.15 48.88 48.89 19,766 -0.19(-0.39%)
Apr 10, 2015 48.90 49.08 48.90 49.08 6,287 +0.36(+0.74%)
Apr 09, 2015 48.94 48.94 48.49 48.72 70,048 -0.18(-0.37%)
Apr 08, 2015 48.37 48.90 48.37 48.90 2,348 +0.53(+1.10%)
Apr 07, 2015 48.40 48.66 48.37 48.37 4,501 +0.64(+1.35%)
Apr 06, 2015 47.81 47.81 47.72 47.72 1,093 -0.21(-0.43%)
Apr 02, 2015 47.91 47.93 47.93 47.93 13,623 +0.32(+0.68%)
Apr 01, 2015 47.92 47.92 47.55 47.61 7,129 -0.45(-0.94%)
Mar 31, 2015 48.09 48.18 48.06 48.06 17,047 -0.08(-0.17%)
Mar 30, 2015 48.15 48.15 48.15 48.15 1,027 +0.40(+0.84%)
Mar 27, 2015 47.46 47.74 47.46 47.74 926 +0.21(+0.44%)
Mar 26, 2015 47.11 47.54 47.11 47.54 1,364 +0.17(+0.36%)
Mar 25, 2015 48.11 48.17 47.37 47.37 12,242 -1.11(-2.30%)
Mar 24, 2015 48.73 48.73 48.44 48.48 3,981 -0.23(-0.48%)
Mar 23, 2015 48.62 48.76 48.62 48.71 1,965 +0.02(+0.05%)
Mar 20, 2015 48.50 48.71 48.50 48.69 3,145 +0.38(+0.78%)
Mar 19, 2015 48.23 48.37 48.23 48.31 2,792 +0.66(+1.39%)
Mar 18, 2015 47.66 47.81 47.65 47.65 2,697 -0.03(-0.06%)
Mar 17, 2015 47.44 47.71 47.44 47.68 10,664 +0.13(+0.27%)
Mar 16, 2015 47.45 47.57 47.40 47.54 3,273 +0.80(+1.71%)
Mar 13, 2015 47.17 47.17 46.75 46.75 2,525 -0.34(-0.73%)
Mar 12, 2015 46.83 47.15 46.83 47.09 5,045 +0.45(+0.96%)
Mar 11, 2015 46.69 46.69 46.64 46.64 1,319 +0.11(+0.23%)
Mar 10, 2015 47.16 47.16 46.47 46.54 2,494 -0.83(-1.76%)
Mar 09, 2015 47.33 47.40 47.33 47.37 1,908 -0.04(-0.08%)
Mar 06, 2015 47.73 47.86 47.34 47.41 2,036 -0.46(-0.97%)
Mar 05, 2015 47.57 47.87 47.57 47.87 1,734 +0.19(+0.40%)
Mar 04, 2015 47.91 48.00 48.00 47.69 4,576 -0.32(-0.67%)
Mar 03, 2015 48.16 48.18 48.00 48.00 838 -0.33(-0.69%)
Mar 02, 2015 48.05 48.34 48.05 48.34 2,443 +0.20(+0.42%)
Feb 27, 2015 48.34 48.34 48.14 48.14 1,693 -0.31(-0.64%)
Feb 26, 2015 48.49 48.49 48.36 48.45 6,236 +0.22(+0.46%)
Feb 25, 2015 48.20 48.36 48.20 48.23 16,573 +0.31(+0.64%)
Feb 24, 2015 47.92 47.94 47.87 47.92 1,976 +0.09(+0.18%)
Feb 23, 2015 47.84 47.84 47.84 47.84 2,492 -0.19(-0.39%)
Feb 20, 2015 48.00 48.02 48.00 48.02 1,152 +0.14(+0.30%)
Feb 19, 2015 47.96 47.96 47.88 47.88 867 +0.23(+0.48%)
Feb 18, 2015 47.61 47.65 47.44 47.65 10,485 +0.20(+0.42%)
Feb 17, 2015 47.45 47.45 47.35 47.45 2,951 +0.45(+0.96%)
Feb 13, 2015 47.00 47.00 47.00 47.00 1,239 +0.21(+0.45%)
Feb 12, 2015 46.33 46.79 46.33 46.79 2,302 +0.77(+1.67%)
Feb 11, 2015 46.02 46.02 46.02 46.02 710 +0.01(+0.03%)
Feb 10, 2015 45.77 46.01 45.72 46.01 3,678 +0.41(+0.89%)
Feb 09, 2015 45.74 45.74 45.60 45.60 1,625 -0.34(-0.75%)
Feb 06, 2015 46.09 46.10 45.86 45.94 3,674 +0.11(+0.23%)
Feb 05, 2015 45.84 45.84 45.77 45.84 5,450 +0.49(+1.08%)
Feb 04, 2015 45.55 45.55 45.35 45.35 693 +0.25(+0.56%)
Feb 03, 2015 44.77 45.10 44.77 45.09 4,964 +1.30(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.