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 (%)
Jun 30, 2022 110.93 112.07 108.29 110.70 44,273 -2.10(-1.86%)
Jun 29, 2022 113.39 113.48 111.62 112.80 51,525 -0.83(-0.73%)
Jun 28, 2022 118.53 119.01 113.56 113.63 47,125 -4.20(-3.56%)
Jun 27, 2022 120.37 120.37 116.78 117.83 51,463 -2.20(-1.84%)
Jun 24, 2022 116.57 120.03 116.46 120.03 38,210 +4.71(+4.08%)
Jun 23, 2022 111.93 115.60 111.31 115.32 18,169 +4.16(+3.74%)
Jun 22, 2022 109.49 112.49 109.37 111.16 28,413 +0.46(+0.41%)
Jun 21, 2022 110.33 113.02 110.31 110.70 9,519 +2.03(+1.87%)
Jun 17, 2022 105.54 109.30 105.54 108.68 43,996 +3.43(+3.26%)
Jun 16, 2022 108.12 108.18 104.47 105.24 42,728 -5.52(-4.98%)
Jun 15, 2022 108.87 110.97 108.72 110.76 31,298 +3.04(+2.82%)
Jun 14, 2022 108.55 109.23 106.84 107.72 62,887 -0.27(-0.25%)
Jun 13, 2022 111.13 111.89 107.64 107.99 56,592 -6.93(-6.03%)
Jun 10, 2022 117.19 117.36 114.35 114.92 32,657 -4.86(-4.06%)
Jun 09, 2022 123.22 123.41 119.75 119.78 23,164 -4.25(-3.43%)
Jun 08, 2022 124.32 125.44 123.97 124.03 14,456 -0.77(-0.62%)
Jun 07, 2022 121.89 124.87 121.76 124.80 21,395 +1.68(+1.36%)
Jun 06, 2022 124.87 125.27 122.78 123.12 26,197 -0.28(-0.23%)
Jun 03, 2022 124.41 125.29 122.84 123.40 25,780 -2.68(-2.13%)
Jun 02, 2022 120.71 126.40 120.71 126.08 26,415 +5.08(+4.20%)
Jun 01, 2022 122.52 123.70 119.81 121.01 28,808 -0.75(-0.61%)
May 31, 2022 123.86 123.87 121.09 121.75 25,605 -2.27(-1.83%)
May 27, 2022 120.53 124.03 120.53 124.03 38,893 +4.41(+3.68%)
May 26, 2022 116.48 120.51 116.48 119.62 13,268 +2.96(+2.54%)
May 25, 2022 113.19 117.36 113.19 116.66 29,151 +3.19(+2.81%)
May 24, 2022 116.67 116.67 112.58 113.47 25,654 -4.59(-3.89%)
May 23, 2022 118.45 118.45 115.41 118.05 38,785 +0.63(+0.53%)
May 20, 2022 118.52 118.98 114.63 117.42 38,712 +0.61(+0.52%)
May 19, 2022 113.50 118.33 113.50 116.82 37,620 +2.68(+2.35%)
May 18, 2022 116.33 117.50 113.50 114.14 18,033 -3.85(-3.26%)
May 17, 2022 117.57 118.81 115.21 117.99 39,046 +2.61(+2.26%)
May 16, 2022 117.68 118.54 115.21 115.38 27,221 -2.95(-2.50%)
May 13, 2022 114.10 119.04 114.10 118.33 35,441 +6.50(+5.81%)
May 12, 2022 108.05 113.66 107.32 111.84 80,985 +2.46(+2.25%)
May 11, 2022 112.53 114.95 109.23 109.37 47,726 -4.40(-3.86%)
May 10, 2022 117.67 118.04 111.12 113.77 61,515 -1.18(-1.03%)
May 09, 2022 119.92 120.42 114.55 114.95 50,182 -7.46(-6.10%)
May 06, 2022 125.61 125.61 120.92 122.41 56,370 -4.26(-3.36%)
May 05, 2022 131.77 132.04 125.66 126.67 27,271 -7.62(-5.68%)
May 04, 2022 130.18 134.48 126.76 134.29 29,131 +3.63(+2.78%)
May 03, 2022 132.27 132.83 130.02 130.66 50,082 -1.61(-1.21%)
May 02, 2022 129.91 132.27 129.06 132.27 42,411 +2.12(+1.63%)
Apr 29, 2022 133.81 136.30 130.15 130.15 18,942 -4.69(-3.48%)
Apr 28, 2022 132.05 135.22 130.04 134.83 24,887 +4.28(+3.28%)
Apr 27, 2022 131.12 133.56 130.25 130.55 23,091 -0.73(-0.55%)
Apr 26, 2022 135.78 135.78 131.25 131.28 35,333 -5.31(-3.89%)
Apr 25, 2022 132.68 136.69 132.68 136.59 35,037 +3.00(+2.24%)
Apr 22, 2022 136.48 137.50 133.48 133.59 24,552 -3.10(-2.27%)
Apr 21, 2022 142.25 143.60 136.18 136.69 12,956 -3.94(-2.80%)
Apr 20, 2022 144.07 144.07 140.58 140.64 9,099 -2.47(-1.73%)
Apr 19, 2022 138.92 143.59 138.89 143.11 7,781 +4.00(+2.88%)
Apr 18, 2022 140.99 140.99 137.91 139.11 15,130 -2.17(-1.53%)
Apr 14, 2022 143.64 143.72 141.28 141.28 11,127 -3.02(-2.09%)
Apr 13, 2022 140.95 144.57 140.07 144.30 15,113 +3.65(+2.59%)
Apr 12, 2022 142.71 144.91 140.35 140.65 19,277 -0.17(-0.12%)
Apr 11, 2022 139.28 141.78 138.43 140.82 20,397 +0.52(+0.37%)
Apr 08, 2022 141.76 142.57 140.30 140.30 19,433 -2.28(-1.60%)
Apr 07, 2022 142.66 144.57 140.66 142.59 12,414 -0.56(-0.39%)
Apr 06, 2022 145.07 145.07 141.71 143.14 27,455 -4.08(-2.77%)
Apr 05, 2022 151.26 151.26 146.48 147.22 11,599 -4.13(-2.73%)
Apr 04, 2022 148.81 151.60 148.81 151.35 14,173 +3.17(+2.14%)
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.