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

159.65 +3.75 (+2.41%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 63.29 63.59 63.29 63.59 7,234 +0.61(+0.96%)
Aug 30, 2017 62.55 62.98 62.55 62.98 2,768 +0.92(+1.49%)
Aug 29, 2017 61.86 62.06 61.86 62.06 1,052 -0.04(-0.06%)
Aug 28, 2017 61.95 62.09 61.95 62.09 1,067 -0.03(-0.05%)
Aug 25, 2017 62.48 62.48 62.11 62.12 980 +0.11(+0.17%)
Aug 24, 2017 62.09 62.09 61.94 62.02 951 +0.06(+0.10%)
Aug 23, 2017 61.71 62.11 61.71 61.96 1,572 -0.22(-0.35%)
Aug 22, 2017 61.75 62.17 61.68 62.17 5,363 +0.96(+1.56%)
Aug 21, 2017 61.11 61.26 61.11 61.22 173,687 -0.16(-0.26%)
Aug 18, 2017 61.42 61.42 61.38 61.38 1,153 -0.26(-0.41%)
Aug 17, 2017 62.30 62.30 61.63 61.63 1,120 -0.92(-1.47%)
Aug 16, 2017 62.24 62.56 62.24 62.55 1,716 +0.54(+0.87%)
Aug 15, 2017 62.05 62.07 61.86 62.01 1,518 -0.04(-0.06%)
Aug 14, 2017 61.76 62.05 61.76 62.05 1,661 +1.14(+1.87%)
Aug 11, 2017 60.88 60.88 60.88 60.91 665 +0.32(+0.53%)
Aug 10, 2017 60.85 60.97 60.58 60.58 3,383 -0.96(-1.56%)
Aug 09, 2017 61.34 61.54 61.34 61.54 750 -0.27(-0.43%)
Aug 08, 2017 61.86 61.97 61.71 61.81 2,744 -0.18(-0.29%)
Aug 07, 2017 62.27 62.27 61.98 61.99 12,986 -0.05(-0.08%)
Aug 04, 2017 62.07 62.16 62.04 62.04 1,148 -0.18(-0.28%)
Aug 03, 2017 62.35 62.35 62.14 62.21 9,571 +0.05(+0.07%)
Aug 02, 2017 62.77 62.77 61.96 62.17 3,594 -0.80(-1.27%)
Aug 01, 2017 62.95 62.97 62.89 62.97 1,222 +0.04(+0.06%)
Jul 31, 2017 63.09 63.09 62.64 62.93 2,690 -0.21(-0.32%)
Jul 28, 2017 62.97 63.13 62.62 63.13 1,005 -0.20(-0.32%)
Jul 27, 2017 64.33 64.33 63.34 63.34 826 -0.50(-0.78%)
Jul 26, 2017 63.95 63.98 63.83 63.83 801 -0.05(-0.08%)
Jul 25, 2017 63.79 63.96 63.79 63.88 468 +0.56(+0.88%)
Jul 24, 2017 63.10 63.33 63.02 63.33 1,216 +0.13(+0.21%)
Jul 21, 2017 63.15 63.27 63.01 63.19 5,541 -0.04(-0.07%)
Jul 20, 2017 63.26 63.26 63.26 63.24 348 -0.07(-0.12%)
Jul 19, 2017 63.09 63.31 62.99 63.31 2,322 +0.66(+1.05%)
Jul 18, 2017 62.56 62.65 62.56 62.65 2,450 -0.03(-0.05%)
Jul 17, 2017 62.93 62.93 62.55 62.68 1,688 +0.05(+0.07%)
Jul 14, 2017 62.48 62.64 62.48 62.64 614 +0.20(+0.33%)
Jul 13, 2017 62.83 62.83 62.43 62.43 1,908 -0.20(-0.32%)
Jul 12, 2017 62.25 62.63 62.25 62.63 2,763 +0.88(+1.42%)
Jul 11, 2017 61.31 61.76 61.28 61.76 1,701 +0.21(+0.34%)
Jul 10, 2017 61.67 61.67 61.55 61.55 1,913 +0.01(+0.02%)
Jul 07, 2017 61.10 61.54 61.10 61.54 513 +0.80(+1.31%)
Jul 06, 2017 60.75 60.75 60.54 60.74 4,403 -0.55(-0.90%)
Jul 05, 2017 60.90 61.29 60.90 61.29 5,365 +0.24(+0.39%)
Jul 03, 2017 61.82 61.82 61.04 61.05 1,729 -0.61(-0.99%)
Jun 30, 2017 61.64 61.72 61.63 61.66 1,131 +0.48(+0.79%)
Jun 29, 2017 61.83 61.83 61.18 61.18 2,750 -1.21(-1.94%)
Jun 28, 2017 61.94 62.46 61.94 62.39 2,426 +0.81(+1.31%)
Jun 27, 2017 62.22 62.22 61.55 61.58 1,589 -0.91(-1.46%)
Jun 26, 2017 62.75 62.80 62.16 62.50 2,004 -0.06(-0.10%)
Jun 23, 2017 62.17 62.56 62.17 62.56 928 +0.62(+1.01%)
Jun 22, 2017 61.40 62.01 61.27 61.93 8,539 +0.61(+1.00%)
Jun 21, 2017 61.26 61.40 61.26 61.32 2,010 +0.21(+0.34%)
Jun 20, 2017 61.14 61.14 61.11 61.11 544 -0.25(-0.41%)
Jun 19, 2017 61.05 61.42 61.05 61.37 1,508 +0.64(+1.05%)
Jun 16, 2017 60.71 60.75 60.61 60.73 3,131 -0.36(-0.58%)
Jun 15, 2017 60.59 61.09 60.59 61.09 2,372 -0.31(-0.50%)
Jun 14, 2017 61.38 61.55 61.35 61.39 2,906 +0.05(+0.08%)
Jun 13, 2017 61.07 61.34 61.07 61.34 6,034 +0.39(+0.65%)
Jun 12, 2017 60.18 60.95 60.18 60.95 8,983 -0.05(-0.09%)
Jun 09, 2017 62.41 62.52 60.34 61.00 9,811 -1.09(-1.75%)
Jun 08, 2017 61.91 62.09 61.91 62.09 1,165 +0.15(+0.24%)
Jun 07, 2017 62.22 62.22 61.79 61.94 2,860 -0.46(-0.74%)
Jun 06, 2017 62.14 62.40 62.14 62.40 2,587 +0.10(+0.16%)
Jun 05, 2017 62.47 62.51 62.31 62.31 3,821 -0.11(-0.17%)
Jun 02, 2017 61.97 62.41 61.97 62.41 1,494 +0.64(+1.03%)
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.