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

159.05 +3.15 (+2.02%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 156.61 156.61 152.57 153.55 11,361 -2.54(-1.63%)
Jan 28, 2021 155.15 157.21 154.88 156.10 17,751 +1.93(+1.25%)
Jan 27, 2021 155.44 156.86 152.32 154.17 15,010 -3.21(-2.04%)
Jan 26, 2021 158.58 158.58 157.30 157.38 9,220 -0.90(-0.57%)
Jan 25, 2021 161.10 161.13 156.01 158.28 18,415 -1.57(-0.98%)
Jan 22, 2021 157.94 159.85 157.23 159.85 18,198 +1.38(+0.87%)
Jan 21, 2021 159.71 159.88 158.47 158.47 19,355 -1.22(-0.77%)
Jan 20, 2021 158.96 160.47 158.96 159.69 14,851 +1.64(+1.04%)
Jan 19, 2021 157.55 158.07 156.86 158.05 53,607 +2.02(+1.29%)
Jan 15, 2021 158.11 158.13 155.16 156.04 17,192 -1.47(-0.93%)
Jan 14, 2021 157.26 158.56 157.26 157.50 13,561 +1.52(+0.97%)
Jan 13, 2021 157.15 157.45 155.71 155.98 15,110 -0.89(-0.57%)
Jan 12, 2021 156.32 156.93 155.20 156.88 12,657 +1.17(+0.75%)
Jan 11, 2021 155.76 156.78 154.87 155.71 13,781 -2.16(-1.37%)
Jan 08, 2021 156.94 158.94 156.15 157.86 22,622 +2.45(+1.57%)
Jan 07, 2021 151.50 155.58 151.50 155.42 25,766 +4.41(+2.92%)
Jan 06, 2021 150.18 153.08 150.04 151.01 36,740 -0.49(-0.32%)
Jan 05, 2021 149.57 151.69 149.57 151.50 21,457 +1.37(+0.91%)
Jan 04, 2021 154.20 154.20 148.02 150.13 28,822 -3.14(-2.05%)
Dec 31, 2020 153.27 153.27 153.27 14,231 +0.42(+0.27%)
Dec 30, 2020 152.48 153.74 152.48 152.85 14,231 +1.36(+0.90%)
Dec 29, 2020 153.94 154.52 150.73 151.49 40,961 -2.10(-1.37%)
Dec 28, 2020 156.89 156.89 153.55 153.59 36,865 -1.20(-0.78%)
Dec 24, 2020 155.71 155.71 154.41 154.79 17,393 -0.14(-0.09%)
Dec 23, 2020 156.89 156.89 154.92 154.93 34,804 -0.95(-0.61%)
Dec 22, 2020 153.32 155.88 153.32 155.88 27,909 +3.58(+2.35%)
Dec 21, 2020 150.77 152.46 149.75 152.31 11,540 +0.14(+0.09%)
Dec 18, 2020 150.92 152.41 150.60 152.17 15,991 +2.05(+1.36%)
Dec 17, 2020 148.61 150.12 148.61 150.12 18,033 +2.83(+1.92%)
Dec 16, 2020 146.72 147.58 146.48 147.29 16,353 +1.44(+0.99%)
Dec 15, 2020 145.06 145.85 144.38 145.85 13,618 +1.30(+0.90%)
Dec 14, 2020 145.23 145.77 144.22 144.55 14,399 +0.68(+0.47%)
Dec 11, 2020 143.39 144.26 142.13 143.87 21,523 +0.23(+0.16%)
Dec 10, 2020 140.19 143.63 140.18 143.63 19,218 +2.50(+1.77%)
Dec 09, 2020 144.07 144.15 140.41 141.14 23,119 -2.49(-1.73%)
Dec 08, 2020 142.62 143.88 142.62 143.62 27,747 +1.20(+0.84%)
Dec 07, 2020 142.50 143.02 142.15 142.42 13,414 +0.27(+0.19%)
Dec 04, 2020 140.42 142.17 140.42 142.15 18,606 +2.49(+1.78%)
Dec 03, 2020 138.69 140.77 138.69 139.66 16,323 +1.51(+1.09%)
Dec 02, 2020 137.97 138.24 136.46 138.15 14,582 -0.52(-0.38%)
Dec 01, 2020 139.85 139.89 138.25 138.68 30,011 -0.18(-0.13%)
Nov 30, 2020 140.13 140.13 137.15 138.86 23,424 -0.55(-0.40%)
Nov 27, 2020 138.35 139.46 138.35 139.41 8,347 +2.02(+1.47%)
Nov 25, 2020 134.96 137.77 134.94 137.39 54,512 +2.30(+1.70%)
Nov 24, 2020 135.24 135.28 134.63 135.09 10,776 +0.72(+0.53%)
Nov 23, 2020 133.69 134.57 132.75 134.38 22,603 +1.32(+1.00%)
Nov 20, 2020 132.39 133.88 132.12 133.05 13,477 +0.66(+0.50%)
Nov 19, 2020 130.29 132.46 130.29 132.39 8,734 +2.14(+1.64%)
Nov 18, 2020 131.55 131.94 130.14 130.25 20,764 -0.99(-0.76%)
Nov 17, 2020 129.25 131.43 128.98 131.24 8,117 +1.29(+0.99%)
Nov 16, 2020 128.70 130.23 128.70 129.95 22,026 +1.26(+0.98%)
Nov 13, 2020 128.17 128.70 127.56 128.69 10,560 +1.53(+1.20%)
Nov 12, 2020 128.34 128.82 126.50 127.16 11,152 -1.00(-0.78%)
Nov 11, 2020 127.87 128.47 127.25 128.16 14,037 +1.53(+1.21%)
Nov 10, 2020 128.08 128.37 125.14 126.63 29,031 -2.06(-1.60%)
Nov 09, 2020 131.11 132.40 128.48 128.69 24,250 +0.20(+0.16%)
Nov 06, 2020 128.48 129.12 127.46 128.49 18,405 +0.13(+0.11%)
Nov 05, 2020 128.02 128.76 127.81 128.35 15,729 +2.80(+2.23%)
Nov 04, 2020 123.95 126.26 123.63 125.55 11,471 +4.27(+3.52%)
Nov 03, 2020 119.03 121.77 118.50 121.28 20,684 +3.52(+2.99%)
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.