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

131.40 +1.85 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 130.04 131.57 129.14 131.40 17,139 +1.85(+1.43%)
Aug 11, 2022 132.57 133.61 129.39 129.55 19,170 -1.47(-1.12%)
Aug 10, 2022 129.85 131.21 129.35 131.02 56,670 +5.34(+4.25%)
Aug 09, 2022 127.78 127.96 125.11 125.68 20,095 -3.41(-2.64%)
Aug 08, 2022 128.78 131.24 128.78 129.09 52,228 +1.36(+1.06%)
Aug 05, 2022 125.26 128.19 124.89 127.73 15,530 +0.37(+0.29%)
Aug 04, 2022 127.76 127.76 126.16 127.36 22,164 -0.50(-0.39%)
Aug 03, 2022 124.08 128.05 124.08 127.86 60,522 +5.06(+4.12%)
Aug 02, 2022 120.45 123.23 120.25 122.80 18,644 +1.59(+1.31%)
Aug 01, 2022 119.67 122.22 118.44 121.21 15,002 +0.55(+0.46%)
Jul 29, 2022 120.14 120.78 118.55 120.66 14,613 +0.79(+0.66%)
Jul 28, 2022 118.50 119.87 116.52 119.87 11,540 +1.40(+1.18%)
Jul 27, 2022 115.44 119.06 115.25 118.47 29,729 +4.43(+3.88%)
Jul 26, 2022 117.08 117.08 113.67 114.04 15,387 -3.79(-3.22%)
Jul 25, 2022 119.70 119.70 117.16 117.83 21,845 -1.63(-1.36%)
Jul 22, 2022 122.62 123.44 118.93 119.46 23,396 -3.42(-2.78%)
Jul 21, 2022 120.91 122.90 120.12 122.88 30,067 +1.89(+1.56%)
Jul 20, 2022 117.45 121.41 117.45 120.99 28,094 +4.45(+3.82%)
Jul 19, 2022 114.06 116.62 113.71 116.54 20,688 +3.81(+3.38%)
Jul 18, 2022 113.96 115.80 112.42 112.73 27,238 +0.00(+0.00%)
Jul 15, 2022 111.39 112.75 110.39 112.73 24,418 +2.79(+2.54%)
Jul 14, 2022 110.23 110.41 108.16 109.94 18,796 -1.77(-1.59%)
Jul 13, 2022 110.22 112.37 109.36 111.71 49,285 -1.08(-0.96%)
Jul 12, 2022 116.46 117.59 111.97 112.79 77,522 -3.04(-2.62%)
Jul 11, 2022 118.49 118.49 115.25 115.83 37,284 -3.64(-3.05%)
Jul 08, 2022 118.41 120.74 117.08 119.47 36,714 -0.09(-0.08%)
Jul 07, 2022 116.87 119.69 116.87 119.56 32,356 +3.65(+3.15%)
Jul 06, 2022 117.05 118.13 115.29 115.91 75,745 -0.87(-0.74%)
Jul 05, 2022 111.15 116.78 110.55 116.78 60,053 +3.90(+3.45%)
Jul 01, 2022 111.63 113.15 110.24 112.88 54,160 +1.91(+1.72%)
Jun 30, 2022 111.20 112.34 108.55 110.97 44,167 -2.10(-1.86%)
Jun 29, 2022 113.66 113.75 111.89 113.07 51,402 -0.83(-0.73%)
Jun 28, 2022 118.81 119.30 113.83 113.90 47,013 -4.21(-3.56%)
Jun 27, 2022 120.66 120.66 117.06 118.11 51,340 -2.21(-1.84%)
Jun 24, 2022 116.85 120.32 116.74 120.32 38,119 +4.72(+4.08%)
Jun 23, 2022 112.20 115.88 111.58 115.60 18,126 +4.17(+3.74%)
Jun 22, 2022 109.75 112.76 109.63 111.43 28,345 +0.46(+0.41%)
Jun 21, 2022 110.60 113.29 110.57 110.97 9,497 +2.03(+1.86%)
Jun 17, 2022 105.80 109.56 105.80 108.94 43,890 +3.44(+3.26%)
Jun 16, 2022 108.38 108.44 104.72 105.50 42,625 -5.53(-4.98%)
Jun 15, 2022 109.13 111.24 108.98 111.03 31,223 +3.05(+2.82%)
Jun 14, 2022 108.81 109.50 107.10 107.98 62,735 -0.27(-0.25%)
Jun 13, 2022 111.40 112.16 107.90 108.25 56,455 -6.95(-6.03%)
Jun 10, 2022 117.48 117.65 114.63 115.20 32,578 -4.87(-4.06%)
Jun 09, 2022 123.52 123.71 120.04 120.07 23,108 -4.26(-3.43%)
Jun 08, 2022 124.62 125.75 124.27 124.33 14,421 -0.77(-0.62%)
Jun 07, 2022 122.19 125.17 122.06 125.10 21,344 +1.68(+1.36%)
Jun 06, 2022 125.17 125.57 123.08 123.42 26,134 -0.28(-0.23%)
Jun 03, 2022 124.71 125.59 123.14 123.70 25,718 -2.69(-2.13%)
Jun 02, 2022 121.00 126.70 121.00 126.39 26,351 +5.09(+4.20%)
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.