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

139.72 USD -1.26 (-0.89%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 144.05 145.23 139.38 139.40 19,334 -1.58(-1.12%)
Jan 25, 2022 142.90 143.79 139.93 140.98 33,089 -4.83(-3.31%)
Jan 24, 2022 139.42 145.83 136.07 145.81 47,222 +2.89(+2.02%)
Jan 21, 2022 146.00 147.51 142.74 142.92 54,031 -3.93(-2.68%)
Jan 20, 2022 148.64 152.22 146.70 146.85 79,923 -0.57(-0.39%)
Jan 19, 2022 148.88 150.92 147.42 147.42 37,114 -0.98(-0.66%)
Jan 18, 2022 150.08 151.20 148.40 148.40 12,801 -3.71(-2.44%)
Jan 14, 2022 152.11 0 -0.95(-0.62%)
Jan 13, 2022 158.09 158.45 152.62 153.06 22,117 -4.97(-3.14%)
Jan 12, 2022 160.35 161.75 157.00 158.03 18,373 -1.19(-0.75%)
Jan 11, 2022 155.56 159.41 154.85 159.22 36,603 +3.62(+2.33%)
Jan 10, 2022 153.21 155.76 149.82 155.60 30,738 +0.65(+0.42%)
Jan 07, 2022 156.27 157.50 154.34 154.95 54,654 -1.07(-0.69%)
Jan 06, 2022 155.54 158.05 153.84 156.02 11,725 -0.29(-0.19%)
Jan 05, 2022 162.27 162.83 156.09 156.31 33,828 -7.22(-4.42%)
Jan 04, 2022 166.60 166.60 160.89 163.53 27,262 -2.70(-1.62%)
Jan 03, 2022 166.44 166.44 163.38 166.23 31,363 +0.82(+0.50%)
Dec 31, 2021 166.96 167.76 165.41 165.41 11,481 -1.99(-1.19%)
Dec 30, 2021 165.91 169.33 165.91 167.40 11,523 +1.29(+0.77%)
Dec 29, 2021 166.32 166.41 165.01 166.11 10,314 -0.62(-0.37%)
Dec 28, 2021 168.39 169.21 166.23 166.73 31,186 -2.04(-1.21%)
Dec 27, 2021 167.96 169.18 167.32 168.77 21,993 +1.30(+0.78%)
Dec 23, 2021 166.58 167.84 165.30 167.47 18,267 +1.20(+0.72%)
Dec 22, 2021 165.08 166.54 164.63 166.27 16,843 +1.12(+0.68%)
Dec 21, 2021 161.14 165.15 160.95 165.15 14,537 +5.72(+3.59%)
Dec 20, 2021 158.81 160.45 158.21 159.43 22,565 -2.81(-1.73%)
Dec 17, 2021 158.75 162.79 157.42 162.24 11,960 +2.34(+1.46%)
Dec 16, 2021 164.40 164.49 159.58 159.90 27,581 -3.65(-2.23%)
Dec 15, 2021 160.15 163.68 158.65 163.55 12,715 +3.22(+2.01%)
Dec 14, 2021 161.05 162.48 158.20 160.33 865,652 -3.01(-1.84%)
Dec 13, 2021 164.06 165.15 161.91 163.34 11,795 -1.08(-0.66%)
Dec 10, 2021 167.37 167.51 163.97 164.42 14,373 -0.43(-0.26%)
Dec 09, 2021 167.95 167.95 164.51 164.85 11,558 -4.25(-2.51%)
Dec 08, 2021 167.05 169.42 165.64 169.10 35,015 +2.16(+1.29%)
Dec 07, 2021 164.56 167.96 164.56 166.94 18,122 +5.84(+3.63%)
Dec 06, 2021 158.93 161.83 156.06 161.10 40,632 +2.09(+1.31%)
Dec 03, 2021 162.31 162.31 156.41 159.01 63,010 -4.22(-2.59%)
Dec 02, 2021 160.37 163.70 159.22 163.23 38,043 +3.00(+1.87%)
Dec 01, 2021 168.68 168.68 160.02 160.23 54,160 -5.71(-3.44%)
Nov 30, 2021 167.81 169.17 163.76 165.94 22,667 -2.83(-1.68%)
Nov 29, 2021 169.19 169.38 166.93 168.77 13,691 +1.84(+1.10%)
Nov 26, 2021 168.44 169.51 166.25 166.93 13,040 -3.86(-2.26%)
Nov 24, 2021 168.00 170.80 167.14 170.79 14,529 +1.48(+0.87%)
Nov 23, 2021 170.28 171.30 167.44 169.31 30,332 -1.76(-1.03%)
Nov 22, 2021 176.70 176.70 170.67 171.07 26,028 -4.90(-2.78%)
Nov 19, 2021 177.09 177.92 175.78 175.97 8,393 -0.96(-0.54%)
Nov 18, 2021 179.61 177.02 176.10 176.93 47,663 -2.52(-1.41%)
Nov 17, 2021 182.15 182.15 179.28 179.45 19,100 -3.16(-1.73%)
Nov 16, 2021 181.44 182.68 181.08 182.61 31,303 +0.30(+0.16%)
Nov 15, 2021 185.19 185.19 181.84 182.31 19,627 -2.13(-1.15%)
Nov 12, 2021 183.89 184.68 183.41 184.44 40,294 +1.54(+0.84%)
Nov 11, 2021 183.64 184.22 182.88 182.90 17,367 +0.56(+0.31%)
Nov 10, 2021 186.48 182.34 32,410 -4.51(-2.41%)
Nov 09, 2021 186.70 186.85 184.84 186.85 34,706 +0.92(+0.49%)
Nov 08, 2021 184.96 186.50 184.96 185.93 18,249 +2.60(+1.42%)
Nov 05, 2021 184.89 185.11 182.64 183.33 12,959 -0.18(-0.10%)
Nov 04, 2021 183.15 185.00 182.96 183.51 54,249 +0.87(+0.47%)
Nov 03, 2021 181.28 182.91 180.30 182.64 17,770 +0.60(+0.33%)
Nov 02, 2021 182.81 183.35 181.01 182.04 52,518 -1.04(-0.57%)
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.