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

158.99 +3.09 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.70 43.20 42.70 43.01 8,661 -0.32(-0.73%)
Jan 30, 2014 42.55 43.34 42.55 43.32 10,040 +0.95(+2.25%)
Jan 29, 2014 42.64 42.64 42.24 42.37 14,970 -0.49(-1.15%)
Jan 28, 2014 42.48 42.86 42.48 42.86 4,036 +0.28(+0.66%)
Jan 27, 2014 43.15 43.15 42.04 42.58 16,803 -0.49(-1.14%)
Jan 24, 2014 43.47 43.47 43.05 43.07 10,347 -0.85(-1.95%)
Jan 23, 2014 44.44 44.44 43.44 43.93 5,543 -0.55(-1.23%)
Jan 22, 2014 44.33 44.48 44.17 44.48 9,860 +0.24(+0.55%)
Jan 21, 2014 44.44 44.45 44.24 44.24 5,048 +0.05(+0.11%)
Jan 17, 2014 44.57 44.19 44.19 44.19 30,682 -0.39(-0.88%)
Jan 16, 2014 44.41 44.58 44.32 44.58 13,067 +0.18(+0.41%)
Jan 15, 2014 44.26 44.40 44.24 44.40 10,510 +0.49(+1.13%)
Jan 14, 2014 43.19 43.95 43.19 43.90 8,300 +0.83(+1.92%)
Jan 13, 2014 43.99 43.99 43.07 43.07 4,453 -0.90(-2.06%)
Jan 10, 2014 43.82 43.98 43.67 43.98 4,577 +0.13(+0.30%)
Jan 09, 2014 42.98 44.20 42.95 43.85 12,830 -0.17(-0.38%)
Jan 08, 2014 44.01 44.04 44.01 44.01 7,635 +0.08(+0.18%)
Jan 07, 2014 43.57 43.94 43.57 43.94 10,506 +0.55(+1.26%)
Jan 06, 2014 43.25 43.39 43.25 43.39 4,455 +0.09(+0.21%)
Jan 03, 2014 43.24 43.30 43.20 43.30 4,602 +0.12(+0.28%)
Jan 02, 2014 43.64 43.64 43.14 43.18 45,263 -0.48(-1.09%)
Dec 31, 2013 43.33 43.65 43.65 43.65 15,756 +0.19(+0.43%)
Dec 30, 2013 43.38 43.46 43.20 43.46 3,810 +0.08(+0.19%)
Dec 27, 2013 43.38 43.38 43.38 43.38 762 -0.01(-0.03%)
Dec 26, 2013 43.51 43.51 43.39 43.39 4,811 -0.02(-0.04%)
Dec 24, 2013 43.42 43.42 43.41 43.41 1,378 +0.12(+0.27%)
Dec 23, 2013 44.09 44.09 43.13 43.30 47,718 +0.48(+1.12%)
Dec 20, 2013 42.74 42.95 42.74 42.82 8,831 +0.38(+0.90%)
Dec 19, 2013 42.37 42.64 42.37 42.44 3,743 +0.38(+0.91%)
Dec 18, 2013 42.06 42.06 42.06 42.06 4,622 +0.09(+0.22%)
Dec 17, 2013 41.96 41.96 41.96 41.96 945 +0.08(+0.18%)
Dec 16, 2013 41.89 41.89 41.89 41.89 577 +0.57(+1.38%)
Dec 13, 2013 41.29 41.32 41.29 41.32 1,975 +0.15(+0.36%)
Dec 12, 2013 41.10 41.17 40.98 41.17 3,724 -0.22(-0.52%)
Dec 11, 2013 41.98 41.98 41.35 41.39 1,537 -0.51(-1.21%)
Dec 10, 2013 41.85 41.90 41.78 41.90 2,958 +0.04(+0.10%)
Dec 09, 2013 42.30 42.30 41.82 41.85 7,039 -0.20(-0.48%)
Dec 06, 2013 42.07 42.07 42.06 42.06 523 +0.32(+0.76%)
Dec 05, 2013 41.68 41.74 41.68 41.74 9,962 +0.31(+0.76%)
Dec 04, 2013 41.58 41.58 41.43 41.43 2,061 -0.06(-0.14%)
Dec 03, 2013 41.72 41.72 41.48 41.49 4,126 -0.32(-0.76%)
Dec 02, 2013 41.99 42.14 41.79 41.81 10,621 -0.44(-1.04%)
Nov 29, 2013 42.31 42.31 42.21 42.25 2,569 +0.05(+0.12%)
Nov 27, 2013 42.05 42.19 42.05 42.19 926 +0.18(+0.43%)
Nov 26, 2013 41.90 42.01 41.70 42.01 4,408 +0.16(+0.38%)
Nov 25, 2013 42.11 42.11 41.85 41.85 2,276 -0.13(-0.32%)
Nov 22, 2013 42.00 42.00 41.96 41.99 2,215 +0.21(+0.50%)
Nov 21, 2013 41.58 41.82 41.58 41.78 2,435 +0.49(+1.19%)
Nov 20, 2013 41.58 41.58 41.29 41.29 5,785 -0.53(-1.26%)
Nov 19, 2013 41.34 41.85 40.62 41.82 5,593 -0.23(-0.55%)
Nov 18, 2013 42.31 42.31 42.05 42.05 7,991 -0.15(-0.36%)
Nov 15, 2013 41.91 42.20 41.91 42.20 1,837 +0.36(+0.87%)
Nov 14, 2013 41.95 41.95 41.82 41.84 2,757 +0.63(+1.53%)
Nov 12, 2013 41.25 41.26 41.13 41.20 72,458 +0.06(+0.15%)
Nov 11, 2013 40.99 41.20 40.99 41.14 11,450 +0.22(+0.53%)
Nov 08, 2013 40.65 40.98 40.48 40.93 4,092 +0.55(+1.36%)
Nov 07, 2013 41.30 41.30 40.38 40.38 3,910 -0.61(-1.48%)
Nov 06, 2013 40.90 40.98 40.90 40.98 830 +0.19(+0.46%)
Nov 05, 2013 40.84 40.84 39.67 40.79 3,289 -0.07(-0.18%)
Nov 04, 2013 40.75 40.87 40.66 40.87 87,388 +0.35(+0.86%)
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.