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

155.90 -0.42 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 178.59 180.56 178.59 180.51 11,608 +1.00(+0.56%)
Oct 28, 2021 178.43 179.61 178.43 179.50 11,081 +1.99(+1.12%)
Oct 27, 2021 181.43 181.54 177.32 177.51 15,271 -3.83(-2.11%)
Oct 26, 2021 183.53 181.34 10,093 -1.36(-0.74%)
Oct 25, 2021 181.79 183.59 181.79 182.70 14,061 +1.17(+0.64%)
Oct 22, 2021 182.35 182.35 180.60 181.53 14,123 -0.82(-0.45%)
Oct 21, 2021 181.18 182.38 181.18 182.35 15,049 +1.08(+0.59%)
Oct 20, 2021 181.67 181.81 180.68 181.27 11,959 +0.14(+0.08%)
Oct 19, 2021 180.61 181.29 179.95 181.13 16,789 +1.55(+0.86%)
Oct 18, 2021 178.29 179.75 177.57 179.58 24,507 +0.92(+0.52%)
Oct 15, 2021 179.36 179.87 178.54 178.66 45,484 +0.32(+0.18%)
Oct 14, 2021 177.35 178.79 177.35 178.34 50,069 +2.96(+1.69%)
Oct 13, 2021 173.77 175.47 173.77 175.38 23,469 +2.90(+1.68%)
Oct 12, 2021 171.32 173.25 171.32 172.48 6,470 +1.65(+0.97%)
Oct 11, 2021 172.28 173.33 170.83 170.83 21,074 -1.46(-0.85%)
Oct 08, 2021 174.77 174.77 172.29 172.29 12,278 -1.81(-1.04%)
Oct 07, 2021 172.94 175.58 172.94 174.11 27,002 +2.50(+1.46%)
Oct 06, 2021 168.97 171.65 168.59 171.61 20,643 +1.02(+0.60%)
Oct 05, 2021 169.09 171.73 169.09 170.59 18,030 +2.18(+1.29%)
Oct 04, 2021 172.82 172.82 167.65 168.41 208,729 -5.41(-3.11%)
Oct 01, 2021 171.87 174.14 170.61 173.82 9,918 +2.94(+1.72%)
Sep 30, 2021 171.59 172.48 170.67 170.88 22,740 -0.05(-0.03%)
Sep 29, 2021 172.19 172.68 170.93 170.93 12,864 -0.26(-0.15%)
Sep 28, 2021 175.00 175.00 171.34 171.19 14,110 -5.97(-3.37%)
Sep 27, 2021 177.58 177.58 176.04 177.16 195,739 -1.07(-0.60%)
Sep 24, 2021 176.88 178.23 176.24 178.23 19,497 +0.14(+0.08%)
Sep 23, 2021 175.73 178.22 175.73 178.09 16,104 +3.44(+1.97%)
Sep 22, 2021 172.48 175.02 172.48 174.64 11,785 +2.60(+1.51%)
Sep 21, 2021 172.87 173.00 171.78 172.05 8,694 +0.02(+0.01%)
Sep 20, 2021 172.13 173.59 170.00 172.03 32,349 -4.22(-2.39%)
Sep 17, 2021 177.10 177.64 175.91 176.25 15,947 -1.04(-0.59%)
Sep 16, 2021 175.42 177.66 175.42 177.29 219,915 +1.32(+0.75%)
Sep 15, 2021 174.19 176.13 173.87 175.97 21,788 +1.79(+1.03%)
Sep 14, 2021 175.53 175.71 173.84 174.18 11,895 -0.88(-0.50%)
Sep 13, 2021 176.06 176.06 172.94 175.05 14,351 -0.32(-0.18%)
Sep 10, 2021 178.09 178.75 175.13 175.37 37,284 -1.82(-1.03%)
Sep 09, 2021 176.84 178.53 176.84 177.19 10,984 +0.20(+0.11%)
Sep 08, 2021 178.25 178.44 176.60 176.99 23,119 -2.01(-1.12%)
Sep 07, 2021 181.20 181.20 178.83 179.00 54,946 -1.85(-1.02%)
Sep 03, 2021 179.59 181.27 179.59 180.85 17,823 +1.26(+0.70%)
Sep 02, 2021 179.35 180.10 179.03 179.59 38,972 +0.87(+0.48%)
Sep 01, 2021 178.38 179.49 178.33 178.72 19,768 +1.19(+0.67%)
Aug 31, 2021 177.62 177.83 176.75 177.53 14,307 -0.35(-0.20%)
Aug 30, 2021 178.43 178.70 177.18 177.88 70,205 +0.62(+0.35%)
Aug 27, 2021 173.77 177.71 173.77 177.26 21,580 +4.05(+2.34%)
Aug 26, 2021 174.09 175.23 173.21 173.21 30,296 -1.33(-0.76%)
Aug 25, 2021 174.52 174.78 174.24 174.55 22,934 +0.59(+0.34%)
Aug 24, 2021 172.91 173.99 172.91 173.96 20,790 +1.95(+1.13%)
Aug 23, 2021 169.69 172.21 169.69 172.01 29,439 +3.07(+1.82%)
Aug 20, 2021 167.79 169.08 167.72 168.94 13,681 +2.20(+1.32%)
Aug 19, 2021 166.22 167.57 166.22 166.74 16,740 -0.58(-0.34%)
Aug 18, 2021 167.60 169.18 167.24 167.32 14,984 -0.84(-0.50%)
Aug 17, 2021 168.72 168.77 167.02 168.15 31,066 -1.74(-1.02%)
Aug 16, 2021 170.92 170.92 168.60 169.89 9,461 -1.77(-1.03%)
Aug 13, 2021 172.80 172.80 171.66 171.66 10,289 -0.66(-0.39%)
Aug 12, 2021 170.99 172.39 170.77 172.33 9,985 +1.08(+0.63%)
Aug 11, 2021 172.08 172.08 169.57 171.25 45,162 +0.16(+0.09%)
Aug 10, 2021 173.16 173.46 170.38 171.09 920,001 -1.64(-0.95%)
Aug 09, 2021 172.74 173.35 172.57 172.73 52,608 +0.01(+0.01%)
Aug 06, 2021 172.69 173.46 171.78 172.72 16,506 +0.12(+0.07%)
Aug 05, 2021 170.85 172.91 170.81 172.60 40,705 +2.07(+1.21%)
Aug 04, 2021 169.72 170.88 169.72 170.53 14,558 +0.33(+0.19%)
Aug 03, 2021 170.51 170.51 168.77 170.20 16,047 -0.08(-0.05%)
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.