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, 2021 163.92 164.96 162.43 162.48 9,735 -2.78(-1.68%)
Apr 29, 2021 168.28 168.28 163.76 165.26 18,387 -2.14(-1.28%)
Apr 28, 2021 167.50 168.09 166.65 167.40 13,383 +0.09(+0.05%)
Apr 27, 2021 168.97 168.97 166.92 167.31 52,788 -1.33(-0.79%)
Apr 26, 2021 166.55 168.69 166.21 168.64 23,536 +3.46(+2.09%)
Apr 23, 2021 163.21 165.75 163.21 165.18 9,033 +2.32(+1.43%)
Apr 22, 2021 162.99 165.62 162.86 162.86 13,948 +0.64(+0.39%)
Apr 21, 2021 159.77 162.23 159.07 162.22 31,829 +1.90(+1.19%)
Apr 20, 2021 162.83 162.83 159.25 160.32 19,593 -2.11(-1.30%)
Apr 19, 2021 164.61 165.01 161.50 162.43 15,072 -2.75(-1.66%)
Apr 16, 2021 165.91 166.04 164.02 165.18 27,601 -1.06(-0.64%)
Apr 15, 2021 165.63 166.24 165.07 166.24 15,383 +2.28(+1.39%)
Apr 14, 2021 165.29 167.31 163.91 163.95 26,641 -1.41(-0.85%)
Apr 13, 2021 164.62 165.80 163.51 165.36 721,826 +2.55(+1.57%)
Apr 12, 2021 162.34 163.43 161.44 162.81 18,642 +0.03(+0.02%)
Apr 09, 2021 162.42 162.81 160.56 162.78 37,638 +0.21(+0.13%)
Apr 08, 2021 162.05 162.62 161.68 162.57 16,324 +2.65(+1.66%)
Apr 07, 2021 162.05 162.05 159.92 159.92 20,960 -2.18(-1.34%)
Apr 06, 2021 161.09 162.96 160.80 162.10 13,009 +0.52(+0.32%)
Apr 05, 2021 161.90 161.90 160.06 161.58 28,040 +1.31(+0.81%)
Apr 01, 2021 158.94 161.01 158.91 160.28 10,739 +3.37(+2.15%)
Mar 31, 2021 154.82 157.91 154.82 156.91 18,834 +3.43(+2.23%)
Mar 30, 2021 152.35 153.80 151.26 153.48 10,193 +0.18(+0.12%)
Mar 29, 2021 156.29 156.37 152.88 153.30 15,940 -3.23(-2.06%)
Mar 26, 2021 153.96 156.53 152.78 156.53 11,943 +2.63(+1.71%)
Mar 25, 2021 150.93 154.02 149.86 153.90 18,381 +1.12(+0.73%)
Mar 24, 2021 155.87 157.32 152.78 152.78 14,125 -4.97(-3.15%)
Mar 23, 2021 159.88 160.00 157.49 157.76 16,082 -2.38(-1.49%)
Mar 22, 2021 160.07 161.17 159.95 160.14 24,775 +0.85(+0.53%)
Mar 19, 2021 157.22 160.41 156.78 159.29 218,910 +1.86(+1.18%)
Mar 18, 2021 161.19 161.57 157.12 157.43 16,255 -5.77(-3.53%)
Mar 17, 2021 160.80 163.67 159.28 163.19 23,713 +0.77(+0.47%)
Mar 16, 2021 165.57 165.75 161.51 162.43 17,359 -2.38(-1.44%)
Mar 15, 2021 163.57 164.81 163.01 164.81 10,732 +1.23(+0.75%)
Mar 12, 2021 162.72 163.85 161.24 163.57 22,081 -0.78(-0.48%)
Mar 11, 2021 161.39 164.73 161.39 164.35 19,288 +5.41(+3.41%)
Mar 10, 2021 160.74 161.51 158.42 158.94 16,461 +0.95(+0.60%)
Mar 09, 2021 154.91 159.08 154.57 157.99 19,562 +6.84(+4.52%)
Mar 08, 2021 154.05 156.14 150.96 151.16 221,618 -2.68(-1.74%)
Mar 05, 2021 154.43 154.43 146.14 153.84 28,104 +1.17(+0.76%)
Mar 04, 2021 157.62 159.16 150.09 152.67 36,246 -5.61(-3.54%)
Mar 03, 2021 162.95 162.95 158.28 158.28 20,512 -4.71(-2.89%)
Mar 02, 2021 167.22 167.22 162.99 162.99 15,457 -3.23(-1.94%)
Mar 01, 2021 162.72 166.22 162.72 166.22 15,062 +6.23(+3.89%)
Feb 26, 2021 161.05 162.40 157.01 160.00 22,884 -0.26(-0.16%)
Feb 25, 2021 166.63 166.63 160.00 160.25 33,646 -7.14(-4.26%)
Feb 24, 2021 164.38 167.39 163.31 167.39 19,131 +2.60(+1.58%)
Feb 23, 2021 164.50 165.20 158.82 164.79 58,139 -4.34(-2.57%)
Feb 22, 2021 171.68 172.21 168.98 169.13 20,618 -5.52(-3.16%)
Feb 19, 2021 173.76 176.33 173.20 174.65 11,342 +2.24(+1.30%)
Feb 18, 2021 172.33 173.38 170.02 172.41 18,012 -1.87(-1.07%)
Feb 17, 2021 173.64 174.29 170.69 174.28 14,727 +0.31(+0.18%)
Feb 16, 2021 176.84 177.08 172.85 173.96 36,559 -1.15(-0.66%)
Feb 12, 2021 173.79 175.12 173.26 175.12 20,977 +1.37(+0.79%)
Feb 11, 2021 173.69 174.57 172.13 173.74 70,977 +1.72(+1.00%)
Feb 10, 2021 175.00 175.00 170.20 172.03 15,084 -1.81(-1.04%)
Feb 09, 2021 170.31 174.36 170.03 173.83 750,057 +4.10(+2.42%)
Feb 08, 2021 168.29 169.91 168.28 169.73 48,637 +3.45(+2.07%)
Feb 05, 2021 164.89 166.28 164.72 166.28 25,795 +3.12(+1.92%)
Feb 04, 2021 160.77 163.16 160.77 163.16 16,209 +3.10(+1.94%)
Feb 03, 2021 160.93 160.93 158.84 160.06 14,755 +0.04(+0.03%)
Feb 02, 2021 157.88 160.21 157.77 160.01 15,514 +3.26(+2.08%)
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.