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

155.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 119.65 120.29 118.06 120.17 14,673 +0.79(+0.66%)
Jul 28, 2022 118.02 119.38 116.04 119.38 11,587 +1.39(+1.18%)
Jul 27, 2022 114.97 118.57 114.78 117.98 29,851 +4.41(+3.88%)
Jul 26, 2022 116.60 116.60 113.20 113.57 15,450 -3.77(-3.22%)
Jul 25, 2022 119.21 119.21 116.68 117.35 21,934 -1.62(-1.36%)
Jul 22, 2022 122.12 122.94 118.44 118.97 23,492 -3.41(-2.78%)
Jul 21, 2022 120.42 122.40 119.63 122.38 30,190 +1.88(+1.56%)
Jul 20, 2022 116.97 120.91 116.97 120.50 28,209 +4.43(+3.82%)
Jul 19, 2022 113.59 116.14 113.25 116.06 20,772 +3.79(+3.38%)
Jul 18, 2022 113.49 115.33 111.96 112.27 27,349 +0.00(+0.00%)
Jul 15, 2022 110.93 112.29 109.94 112.27 24,518 +2.78(+2.54%)
Jul 14, 2022 109.78 109.96 107.72 109.49 18,873 -1.77(-1.59%)
Jul 13, 2022 109.77 111.91 108.91 111.25 49,487 -1.08(-0.96%)
Jul 12, 2022 115.98 117.11 111.51 112.33 77,840 -3.03(-2.62%)
Jul 11, 2022 118.00 118.00 114.78 115.36 37,437 -3.62(-3.05%)
Jul 08, 2022 117.93 120.25 116.60 118.98 36,864 -0.09(-0.08%)
Jul 07, 2022 116.39 119.20 116.39 119.07 32,488 +3.63(+3.15%)
Jul 06, 2022 116.57 117.65 114.82 115.44 76,056 -0.87(-0.74%)
Jul 05, 2022 110.69 116.30 110.10 116.30 60,299 +3.88(+3.45%)
Jul 01, 2022 111.17 112.69 109.79 112.42 54,382 +1.90(+1.72%)
Jun 30, 2022 110.75 111.88 108.11 110.52 44,348 -2.09(-1.86%)
Jun 29, 2022 113.19 113.28 111.43 112.61 51,613 -0.83(-0.73%)
Jun 28, 2022 118.32 118.81 113.36 113.43 47,206 -4.19(-3.56%)
Jun 27, 2022 120.17 120.17 116.58 117.63 51,550 -2.20(-1.84%)
Jun 24, 2022 116.37 119.83 116.26 119.83 38,275 +4.70(+4.08%)
Jun 23, 2022 111.74 115.41 111.12 115.13 18,200 +4.15(+3.74%)
Jun 22, 2022 109.30 112.30 109.18 110.97 28,461 +0.46(+0.41%)
Jun 21, 2022 110.15 112.83 110.12 110.52 9,536 +2.03(+1.87%)
Jun 17, 2022 105.36 109.11 105.36 108.49 44,071 +3.42(+3.26%)
Jun 16, 2022 107.93 107.99 104.29 105.07 42,801 -5.51(-4.98%)
Jun 15, 2022 108.68 110.78 108.53 110.57 31,352 +3.04(+2.83%)
Jun 14, 2022 108.36 109.05 106.66 107.53 62,994 -0.27(-0.25%)
Jun 13, 2022 110.94 111.70 107.45 107.80 56,688 -6.92(-6.03%)
Jun 10, 2022 117.00 117.17 114.16 114.73 32,712 -4.85(-4.06%)
Jun 09, 2022 123.01 123.20 119.55 119.58 23,203 -4.24(-3.43%)
Jun 08, 2022 124.11 125.23 123.76 123.82 14,480 -0.77(-0.62%)
Jun 07, 2022 121.69 124.66 121.56 124.58 21,432 +1.67(+1.36%)
Jun 06, 2022 124.66 125.05 122.57 122.91 26,242 -0.28(-0.23%)
Jun 03, 2022 124.20 125.07 122.63 123.19 25,824 -2.68(-2.13%)
Jun 02, 2022 120.50 126.18 120.50 125.87 26,459 +5.07(+4.20%)
Jun 01, 2022 122.31 123.49 119.61 120.80 28,857 -0.75(-0.61%)
May 31, 2022 123.65 123.66 120.88 121.55 25,648 -2.27(-1.83%)
May 27, 2022 120.32 123.82 120.32 123.82 38,959 +4.40(+3.68%)
May 26, 2022 116.28 120.30 116.28 119.42 13,290 +2.96(+2.54%)
May 25, 2022 112.99 117.17 112.99 116.46 29,201 +3.19(+2.81%)
May 24, 2022 116.47 116.47 112.39 113.27 25,697 -4.58(-3.89%)
May 23, 2022 118.25 118.25 115.21 117.85 38,852 +0.63(+0.54%)
May 20, 2022 118.32 118.78 114.44 117.22 38,778 +0.60(+0.52%)
May 19, 2022 113.31 118.13 113.31 116.62 37,684 +2.67(+2.35%)
May 18, 2022 116.13 117.31 113.31 113.95 18,064 -3.84(-3.26%)
May 17, 2022 117.38 118.61 115.01 117.79 39,113 +2.61(+2.26%)
May 16, 2022 117.48 118.34 115.01 115.18 27,268 -2.95(-2.50%)
May 13, 2022 113.91 118.84 113.91 118.13 35,502 +6.48(+5.81%)
May 12, 2022 107.86 113.47 107.14 111.65 81,123 +2.46(+2.25%)
May 11, 2022 112.33 114.75 109.04 109.19 47,807 -4.39(-3.87%)
May 10, 2022 117.47 117.84 110.93 113.58 61,619 -1.18(-1.03%)
May 09, 2022 119.72 120.22 114.36 114.75 50,268 -7.45(-6.10%)
May 06, 2022 125.40 125.40 120.71 122.20 56,466 -4.25(-3.36%)
May 05, 2022 131.55 131.81 125.44 126.46 27,317 -7.61(-5.68%)
May 04, 2022 129.96 134.25 126.55 134.07 29,181 +3.62(+2.78%)
May 03, 2022 132.04 132.60 129.80 130.44 50,167 -1.60(-1.21%)
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.