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

159.06 +3.16 (+2.03%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 30.58 30.60 30.54 30.60 754 -0.31(-0.99%)
Apr 27, 2012 30.70 30.90 30.70 30.90 1,110 +0.33(+1.08%)
Apr 26, 2012 30.61 30.61 30.57 30.57 599 +0.36(+1.20%)
Apr 25, 2012 30.21 30.21 30.21 30.21 1,602 +0.45(+1.51%)
Apr 24, 2012 29.66 29.76 29.66 29.76 1,675 +0.01(+0.04%)
Apr 23, 2012 28.64 29.75 28.64 29.75 6,204 -0.52(-1.72%)
Apr 20, 2012 30.33 30.34 30.23 30.27 16,158 +0.04(+0.13%)
Apr 19, 2012 30.67 30.67 30.15 30.23 5,865 -0.29(-0.95%)
Apr 17, 2012 30.13 30.52 30.52 30.52 11,311 +0.49(+1.65%)
Apr 16, 2012 29.99 30.03 29.99 30.03 749 -0.31(-1.02%)
Apr 12, 2012 30.33 30.34 30.34 30.34 418 +0.53(+1.79%)
Apr 11, 2012 29.68 29.84 29.68 29.80 1,468 +0.36(+1.21%)
Apr 10, 2012 30.06 30.06 29.44 29.44 13,154 -0.62(-2.07%)
Apr 09, 2012 30.08 30.09 29.87 30.07 1,210 -0.23(-0.77%)
Apr 05, 2012 30.30 30.30 30.30 30.30 506 -0.07(-0.22%)
Apr 04, 2012 30.35 30.37 30.35 30.37 1,411 -0.36(-1.18%)
Mar 30, 2012 30.76 30.73 30.73 30.73 1,256 +0.09(+0.30%)
Mar 28, 2012 30.71 30.64 30.64 30.64 5,027 -0.54(-1.73%)
Mar 27, 2012 31.09 31.18 31.09 31.18 2,427 +0.01(+0.05%)
Mar 26, 2012 31.17 31.17 31.17 31.17 209 +0.76(+2.50%)
Mar 23, 2012 30.41 30.41 30.41 30.41 638 -0.08(-0.27%)
Mar 22, 2012 30.49 30.49 30.49 30.49 498 -0.24(-0.77%)
Mar 21, 2012 30.75 30.75 30.69 30.72 10,762 +0.26(+0.86%)
Mar 20, 2012 30.35 30.50 30.35 30.46 1,638 -0.43(-1.39%)
Mar 19, 2012 30.89 30.89 30.89 30.89 475 +0.30(+0.98%)
Mar 16, 2012 30.59 30.59 30.59 30.59 418 +0.07(+0.22%)
Mar 14, 2012 30.53 30.53 30.53 30.53 1,675 +0.08(+0.27%)
Mar 13, 2012 30.22 30.44 30.22 30.44 1,246 +0.38(+1.25%)
Mar 12, 2012 30.05 30.07 30.05 30.07 2,304 -0.05(-0.16%)
Mar 09, 2012 30.17 30.22 30.07 30.11 4,329 +0.39(+1.32%)
Mar 08, 2012 29.71 29.72 29.71 29.72 628 +0.53(+1.82%)
Mar 07, 2012 29.23 29.23 29.13 29.19 4,537 +0.16(+0.57%)
Mar 06, 2012 28.97 29.03 28.97 29.03 1,531 -0.41(-1.38%)
Mar 05, 2012 29.70 29.70 29.43 29.43 6,466 -0.15(-0.50%)
Mar 02, 2012 29.99 29.99 29.58 29.58 6,432 -0.35(-1.18%)
Mar 01, 2012 29.87 29.93 29.87 29.93 653 +0.06(+0.19%)
Feb 29, 2012 30.08 30.08 29.80 29.88 2,123 -0.29(-0.95%)
Feb 27, 2012 30.16 30.16 30.16 30.16 837 +0.03(+0.11%)
Feb 24, 2012 30.11 30.19 30.11 30.13 8,179 +0.23(+0.78%)
Feb 23, 2012 29.93 29.93 29.90 29.90 768 +0.16(+0.53%)
Feb 22, 2012 29.79 29.87 29.74 29.74 20,569 -0.25(-0.82%)
Feb 21, 2012 29.99 29.99 29.99 29.99 586 +0.19(+0.64%)
Feb 17, 2012 29.80 29.80 29.80 29.80 5,131 -0.29(-0.97%)
Feb 16, 2012 29.57 30.10 29.57 30.09 13,447 +0.42(+1.40%)
Feb 15, 2012 29.90 29.90 29.68 29.68 1,583 +0.07(+0.23%)
Feb 14, 2012 29.61 29.61 29.61 29.61 1,675 -0.10(-0.35%)
Feb 13, 2012 29.67 29.72 29.67 29.71 1,047 +0.26(+0.88%)
Feb 10, 2012 26.79 29.59 26.36 29.45 43,528 -0.25(-0.85%)
Feb 09, 2012 29.58 29.70 29.58 29.70 496 +0.34(+1.17%)
Feb 08, 2012 29.61 29.61 29.36 29.36 2,331 -0.26(-0.89%)
Feb 07, 2012 29.49 29.69 29.49 29.62 25,119 +0.07(+0.23%)
Feb 06, 2012 29.67 29.67 29.46 29.56 30,546 -0.16(-0.55%)
Feb 03, 2012 29.29 29.72 29.29 29.72 1,862 +0.72(+2.49%)
Feb 02, 2012 29.00 29.00 29.00 29.00 314 +0.22(+0.78%)
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.