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

158.52 -0.47 (-0.30%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 106.86 108.38 106.86 108.36 22,965 +0.18(+0.17%)
Dec 29, 2022 104.98 108.24 104.89 108.18 19,227 +3.99(+3.83%)
Dec 28, 2022 105.00 105.60 103.95 104.20 9,128 -0.76(-0.72%)
Dec 27, 2022 105.71 105.74 104.30 104.95 21,981 -1.24(-1.17%)
Dec 23, 2022 106.28 106.28 105.22 106.20 14,387 -0.55(-0.52%)
Dec 22, 2022 107.75 107.75 104.88 106.75 9,908 -1.86(-1.72%)
Dec 21, 2022 107.80 109.40 107.44 108.61 30,657 +1.27(+1.18%)
Dec 20, 2022 105.74 107.77 105.74 107.34 6,656 +0.63(+0.59%)
Dec 19, 2022 109.00 109.00 106.52 106.71 8,296 -2.59(-2.37%)
Dec 16, 2022 108.79 109.65 108.60 109.30 4,258 -0.54(-0.49%)
Dec 15, 2022 110.86 110.88 109.30 109.84 9,971 -3.38(-2.98%)
Dec 14, 2022 112.96 114.53 112.03 113.22 61,444 -0.08(-0.07%)
Dec 13, 2022 116.81 116.81 112.34 113.30 32,393 +1.36(+1.21%)
Dec 12, 2022 109.43 111.95 109.43 111.94 24,653 +2.48(+2.27%)
Dec 09, 2022 109.30 110.33 109.30 109.46 6,771 -0.30(-0.27%)
Dec 08, 2022 107.87 110.37 107.36 109.76 15,960 +2.43(+2.26%)
Dec 07, 2022 107.17 108.04 106.61 107.33 10,991 -0.31(-0.29%)
Dec 06, 2022 110.21 110.21 106.98 107.64 15,291 -2.13(-1.94%)
Dec 05, 2022 112.64 112.91 109.46 109.77 25,596 -4.13(-3.63%)
Dec 02, 2022 112.13 113.90 112.13 113.90 5,138 -0.52(-0.45%)
Dec 01, 2022 112.57 114.76 112.47 114.42 22,505 +2.33(+2.08%)
Nov 30, 2022 107.76 112.09 107.58 112.09 18,896 +4.21(+3.90%)
Nov 29, 2022 108.28 108.76 107.50 107.88 8,984 -0.25(-0.23%)
Nov 28, 2022 109.29 109.98 107.91 108.13 6,438 -1.96(-1.78%)
Nov 25, 2022 109.39 110.33 109.36 110.09 2,982 -0.21(-0.19%)
Nov 23, 2022 107.90 110.38 107.90 110.30 10,499 +2.24(+2.07%)
Nov 22, 2022 107.38 108.06 105.99 108.06 7,214 +1.07(+1.00%)
Nov 21, 2022 107.79 108.00 106.65 106.99 15,133 -1.49(-1.37%)
Nov 18, 2022 110.89 110.89 108.25 108.48 13,562 -0.87(-0.80%)
Nov 17, 2022 109.75 110.35 108.85 109.35 14,165 -2.54(-2.27%)
Nov 16, 2022 114.73 114.73 111.54 111.89 11,749 -3.48(-3.01%)
Nov 15, 2022 115.66 116.42 114.46 115.37 18,021 +2.56(+2.27%)
Nov 14, 2022 113.65 113.94 111.63 112.81 18,516 -1.36(-1.19%)
Nov 11, 2022 110.97 114.56 110.83 114.17 19,109 +3.48(+3.14%)
Nov 10, 2022 107.57 110.88 107.57 110.70 18,043 +9.09(+8.95%)
Nov 09, 2022 104.32 104.32 101.49 101.60 66,885 -3.66(-3.48%)
Nov 08, 2022 104.79 106.78 103.76 105.27 15,260 +0.86(+0.83%)
Nov 07, 2022 104.75 104.88 102.76 104.40 22,025 +0.15(+0.15%)
Nov 04, 2022 106.80 106.80 102.99 104.25 28,901 -1.25(-1.19%)
Nov 03, 2022 106.86 107.94 105.38 105.51 14,630 -2.72(-2.51%)
Nov 02, 2022 111.94 108.22 108.22 10,038 -5.22(-4.60%)
Nov 01, 2022 116.06 116.28 113.29 113.44 16,437 -0.95(-0.83%)
Oct 31, 2022 113.97 114.69 113.50 114.40 10,056 -0.29(-0.26%)
Oct 28, 2022 112.79 114.69 112.44 114.69 13,524 +1.81(+1.61%)
Oct 27, 2022 112.70 114.29 112.49 112.88 23,857 +0.72(+0.64%)
Oct 26, 2022 112.17 114.88 112.08 112.16 27,530 -0.87(-0.77%)
Oct 25, 2022 109.40 113.09 109.35 113.03 19,891 +4.12(+3.79%)
Oct 24, 2022 109.20 109.20 106.51 108.91 15,736 +0.18(+0.17%)
Oct 21, 2022 107.09 108.72 105.22 108.72 15,299 +1.30(+1.21%)
Oct 20, 2022 106.92 109.67 106.88 107.42 17,546 +0.61(+0.57%)
Oct 19, 2022 108.08 108.51 106.09 106.81 15,642 -2.35(-2.15%)
Oct 18, 2022 110.30 110.81 108.48 109.16 23,541 +1.95(+1.82%)
Oct 17, 2022 105.39 107.69 105.39 107.21 15,318 +4.14(+4.02%)
Oct 14, 2022 106.93 107.56 103.00 103.07 17,335 -2.73(-2.58%)
Oct 13, 2022 101.47 106.36 100.44 105.80 20,952 +1.23(+1.17%)
Oct 12, 2022 105.30 105.31 103.36 104.57 26,958 -0.41(-0.39%)
Oct 11, 2022 105.67 106.09 103.10 104.98 15,910 -1.23(-1.16%)
Oct 10, 2022 109.29 109.29 105.19 106.21 16,864 -3.29(-3.00%)
Oct 07, 2022 112.02 112.02 109.00 109.49 11,112 -4.46(-3.91%)
Oct 06, 2022 113.76 115.40 113.66 113.95 35,910 -0.22(-0.19%)
Oct 05, 2022 112.52 114.27 111.61 114.17 20,056 +0.06(+0.05%)
Oct 04, 2022 111.15 114.37 111.15 114.11 27,493 +5.12(+4.70%)
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.