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

165.79 USD -1.06 (-0.64%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 166.52 166.65 164.63 165.79 27,519 -1.06(-0.64%)
Apr 15, 2021 166.24 166.85 165.68 166.85 15,327 +2.29(+1.39%)
Apr 14, 2021 165.90 167.93 164.52 164.56 26,543 -1.41(-0.85%)
Apr 13, 2021 165.23 166.41 164.11 165.97 719,168 +2.56(+1.57%)
Apr 12, 2021 162.94 164.03 162.04 163.41 18,574 +0.03(+0.02%)
Apr 09, 2021 163.02 163.41 161.15 163.38 37,500 +0.21(+0.13%)
Apr 08, 2021 162.65 163.22 162.28 163.17 16,264 +2.66(+1.66%)
Apr 07, 2021 162.65 162.65 160.51 160.51 20,883 -2.19(-1.34%)
Apr 06, 2021 161.69 163.56 161.39 162.70 12,962 +0.52(+0.32%)
Apr 05, 2021 162.50 162.50 160.65 162.18 27,937 +1.31(+0.81%)
Apr 01, 2021 159.53 161.60 159.50 160.87 10,700 +3.38(+2.15%)
Mar 31, 2021 155.39 158.50 155.39 157.49 18,765 +3.44(+2.23%)
Mar 30, 2021 152.91 154.37 151.82 154.05 10,156 +0.18(+0.12%)
Mar 29, 2021 156.87 156.95 153.44 153.87 15,882 -3.24(-2.06%)
Mar 26, 2021 154.53 157.11 153.34 157.11 11,900 +2.64(+1.71%)
Mar 25, 2021 151.49 154.59 150.41 154.47 18,314 +1.12(+0.73%)
Mar 24, 2021 156.45 157.90 153.35 153.35 14,073 -4.99(-3.15%)
Mar 23, 2021 160.47 160.59 158.07 158.34 16,023 -2.39(-1.49%)
Mar 22, 2021 160.66 161.76 160.54 160.73 24,684 +0.85(+0.53%)
Mar 19, 2021 157.81 161.01 157.36 159.88 218,100 +1.87(+1.18%)
Mar 18, 2021 161.79 162.18 157.71 158.01 16,195 -5.79(-3.53%)
Mar 17, 2021 161.40 164.28 159.87 163.80 23,626 +0.77(+0.47%)
Mar 16, 2021 166.19 166.37 162.11 163.03 17,295 -2.39(-1.44%)
Mar 15, 2021 164.18 165.42 163.62 165.42 10,693 +1.24(+0.75%)
Mar 12, 2021 163.32 164.46 161.84 164.18 22,000 -0.78(-0.48%)
Mar 11, 2021 161.99 165.34 161.99 164.96 19,217 +5.43(+3.41%)
Mar 10, 2021 161.34 162.11 159.01 159.53 16,401 +0.95(+0.60%)
Mar 09, 2021 155.49 159.67 155.15 158.58 19,490 +6.86(+4.52%)
Mar 08, 2021 154.62 156.73 151.52 151.72 220,798 -2.69(-1.74%)
Mar 05, 2021 155.00 155.00 146.68 154.41 28,000 +1.17(+0.76%)
Mar 04, 2021 158.21 159.75 150.65 153.24 36,112 -5.63(-3.54%)
Mar 03, 2021 163.56 163.56 158.87 158.87 20,437 -4.73(-2.89%)
Mar 02, 2021 167.84 167.84 163.60 163.60 15,400 -3.24(-1.94%)
Mar 01, 2021 163.32 166.84 163.32 166.84 15,007 +6.25(+3.89%)
Feb 26, 2021 161.65 163.00 157.59 160.59 22,800 -0.26(-0.16%)
Feb 25, 2021 167.25 167.25 160.59 160.85 33,522 -7.16(-4.26%)
Feb 24, 2021 164.99 168.01 163.91 168.01 19,061 +2.61(+1.58%)
Feb 23, 2021 165.11 165.81 159.41 165.40 57,924 -4.36(-2.57%)
Feb 22, 2021 172.32 172.85 169.61 169.76 20,542 -5.54(-3.16%)
Feb 19, 2021 174.41 176.99 173.84 175.30 11,300 +2.25(+1.30%)
Feb 18, 2021 172.97 174.02 170.65 173.05 17,946 -1.87(-1.07%)
Feb 17, 2021 174.29 174.94 171.33 174.93 14,673 +0.32(+0.18%)
Feb 16, 2021 177.50 177.74 173.49 174.61 36,424 -1.16(-0.66%)
Feb 12, 2021 174.44 175.77 173.90 175.77 20,900 +1.38(+0.79%)
Feb 11, 2021 174.34 175.22 172.77 174.39 70,715 +1.72(+1.00%)
Feb 10, 2021 175.65 175.65 170.83 172.67 15,029 -1.81(-1.04%)
Feb 09, 2021 170.94 175.01 170.66 174.48 747,279 +4.12(+2.42%)
Feb 08, 2021 168.92 170.54 168.91 170.36 48,457 +3.46(+2.07%)
Feb 05, 2021 165.50 166.90 165.33 166.90 25,700 +3.14(+1.92%)
Feb 04, 2021 161.37 163.76 161.37 163.76 16,149 +3.11(+1.94%)
Feb 03, 2021 161.53 161.53 159.43 160.65 14,701 +0.04(+0.03%)
Feb 02, 2021 158.47 160.80 158.36 160.61 15,457 +3.27(+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.