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

155.90 -0.42 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 58.85 58.85 58.29 58.40 1,434 -0.49(-0.83%)
Apr 27, 2017 58.90 58.90 58.81 58.89 1,690 -0.12(-0.20%)
Apr 26, 2017 58.75 59.01 58.75 59.01 2,119 +0.18(+0.30%)
Apr 25, 2017 58.85 58.93 58.81 58.83 7,932 +0.41(+0.71%)
Apr 24, 2017 58.36 58.48 58.33 58.42 4,278 +0.43(+0.74%)
Apr 21, 2017 57.99 57.99 57.99 57.99 679 +0.03(+0.05%)
Apr 20, 2017 57.70 57.96 57.58 57.96 3,249 +0.22(+0.37%)
Apr 19, 2017 57.51 57.74 57.51 57.74 1,534 +0.56(+0.99%)
Apr 18, 2017 57.11 57.18 56.96 57.18 1,305 +0.33(+0.58%)
Apr 17, 2017 56.82 56.85 56.82 56.85 2,480 -0.12(-0.21%)
Apr 13, 2017 56.62 57.03 56.62 56.97 555 +0.03(+0.06%)
Apr 12, 2017 56.86 56.94 56.86 56.94 252 -0.12(-0.21%)
Apr 11, 2017 56.74 57.11 56.74 57.06 1,685 +0.05(+0.08%)
Apr 10, 2017 57.11 57.13 56.95 57.01 946 +0.03(+0.04%)
Apr 07, 2017 57.03 57.03 56.83 56.98 2,713 +0.23(+0.41%)
Apr 06, 2017 56.81 56.81 56.59 56.75 26,315 +0.19(+0.33%)
Apr 05, 2017 57.18 57.27 56.57 56.57 10,553 -0.36(-0.64%)
Apr 04, 2017 56.90 57.36 56.90 56.93 2,984 -0.21(-0.37%)
Apr 03, 2017 57.71 57.72 56.99 57.14 16,191 -0.69(-1.20%)
Mar 31, 2017 57.78 57.93 57.66 57.83 20,913 +0.16(+0.28%)
Mar 30, 2017 57.78 57.78 57.54 57.67 1,960 +0.01(+0.01%)
Mar 29, 2017 57.25 57.67 57.25 57.66 2,880 +0.36(+0.63%)
Mar 28, 2017 57.02 57.30 56.93 57.30 934 +0.30(+0.53%)
Mar 27, 2017 56.34 57.00 56.33 57.00 3,771 -0.13(-0.22%)
Mar 24, 2017 57.28 57.28 57.13 57.13 58,094 -0.07(-0.12%)
Mar 23, 2017 56.70 57.19 56.70 57.19 2,363 +0.46(+0.81%)
Mar 22, 2017 56.62 56.84 56.59 56.73 2,290 -0.30(-0.53%)
Mar 21, 2017 58.20 58.20 57.01 57.04 7,183 -0.91(-1.56%)
Mar 20, 2017 58.10 58.10 57.94 57.94 851 -0.12(-0.21%)
Mar 17, 2017 58.06 58.23 58.06 58.06 4,817 +0.00(+0.00%)
Mar 16, 2017 58.15 58.15 57.95 58.06 28,670 +0.27(+0.47%)
Mar 15, 2017 57.43 57.79 57.42 57.79 3,662 +0.39(+0.67%)
Mar 14, 2017 57.64 57.64 57.21 57.40 5,274 -0.23(-0.39%)
Mar 13, 2017 57.66 57.66 57.47 57.63 3,318 +0.36(+0.62%)
Mar 10, 2017 57.21 57.31 57.18 57.27 3,083 +0.28(+0.49%)
Mar 09, 2017 56.98 57.00 56.69 56.99 3,873 -0.13(-0.22%)
Mar 08, 2017 57.19 57.41 57.12 57.12 1,307 +0.05(+0.08%)
Mar 07, 2017 57.33 57.33 57.03 57.07 559 -0.10(-0.17%)
Mar 06, 2017 57.13 57.20 57.03 57.17 2,120 -0.19(-0.32%)
Mar 03, 2017 57.28 57.36 57.28 57.36 770 -0.11(-0.19%)
Mar 02, 2017 57.47 57.47 57.46 57.46 542 -0.25(-0.43%)
Mar 01, 2017 57.33 57.71 57.33 57.71 1,145 +0.65(+1.14%)
Feb 28, 2017 57.60 57.60 57.06 57.06 2,936 -0.83(-1.44%)
Feb 27, 2017 57.72 57.93 57.65 57.89 13,700 +0.09(+0.15%)
Feb 24, 2017 57.23 57.81 57.23 57.81 1,911 +0.25(+0.43%)
Feb 23, 2017 57.76 57.76 57.41 57.56 1,264 -0.29(-0.50%)
Feb 22, 2017 57.56 57.88 57.56 57.85 819 -0.06(-0.10%)
Feb 21, 2017 57.38 57.91 57.38 57.91 2,798 +0.57(+0.99%)
Feb 17, 2017 57.35 57.35 57.35 0 +0.08(+0.14%)
Feb 16, 2017 57.37 57.37 57.27 57.27 698 -0.05(-0.09%)
Feb 15, 2017 57.05 57.32 57.05 57.32 1,410 +0.26(+0.45%)
Feb 14, 2017 56.82 57.06 56.81 57.06 5,635 -0.08(-0.15%)
Feb 13, 2017 57.04 57.14 57.04 57.14 2,223 +0.12(+0.21%)
Feb 10, 2017 56.80 57.03 56.80 57.03 3,669 +0.34(+0.60%)
Feb 09, 2017 55.94 56.69 55.94 56.69 1,746 +0.96(+1.73%)
Feb 08, 2017 55.45 55.73 55.45 55.73 383 -0.01(-0.02%)
Feb 07, 2017 55.91 55.93 55.53 55.74 2,847 +0.05(+0.09%)
Feb 06, 2017 56.04 56.04 55.69 55.69 2,032 -0.36(-0.65%)
Feb 03, 2017 55.83 56.08 55.83 56.05 7,347 +0.90(+1.64%)
Feb 02, 2017 55.16 55.25 55.03 55.15 12,463 +0.33(+0.61%)
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.