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

158.70 +2.80 (+1.80%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2013 31.75 31.58 31.58 31.58 5,865 -0.08(-0.25%)
Jan 29, 2013 31.87 31.87 31.59 31.66 6,202 -0.44(-1.37%)
Jan 28, 2013 31.91 32.10 31.91 32.10 728 +0.27(+0.86%)
Jan 25, 2013 31.83 31.93 31.82 31.82 3,617 +0.37(+1.18%)
Jan 24, 2013 31.29 31.50 31.29 31.45 2,710 +0.18(+0.58%)
Jan 23, 2013 31.30 31.39 31.27 31.27 1,342 +0.09(+0.28%)
Jan 22, 2013 31.24 31.24 31.18 31.18 1,705 -0.03(-0.09%)
Jan 18, 2013 31.19 31.21 31.10 31.21 6,575 -0.04(-0.12%)
Jan 17, 2013 31.21 31.25 31.20 31.25 1,776 +0.21(+0.66%)
Jan 16, 2013 31.02 31.06 31.02 31.04 1,956 -0.05(-0.15%)
Jan 15, 2013 30.99 31.11 30.98 31.09 1,493 +0.04(+0.14%)
Jan 14, 2013 31.09 31.09 31.05 31.05 842 -0.06(-0.20%)
Jan 11, 2013 30.99 31.11 30.99 31.11 1,422 +0.38(+1.23%)
Jan 10, 2013 30.92 30.96 30.70 30.73 8,131 -0.03(-0.10%)
Jan 09, 2013 30.63 30.81 30.63 30.76 1,805 +0.22(+0.72%)
Jan 08, 2013 30.43 30.54 30.43 30.54 2,767 -0.03(-0.10%)
Jan 07, 2013 30.57 30.57 30.57 30.57 209 -0.14(-0.45%)
Jan 04, 2013 30.58 30.71 30.58 30.71 10,089 +0.37(+1.23%)
Jan 03, 2013 30.59 30.61 30.27 30.34 41,486 -0.21(-0.70%)
Jan 02, 2013 30.41 30.55 30.40 30.55 21,757 +0.77(+2.58%)
Dec 31, 2012 29.79 29.79 29.79 29.79 209 +0.29(+0.99%)
Dec 27, 2012 29.49 29.49 29.49 29.49 0 -0.46(-1.54%)
Dec 21, 2012 29.90 29.96 29.96 29.96 4,608 -1.06(-3.42%)
Dec 20, 2012 30.95 31.02 30.90 31.02 2,787 -0.07(-0.24%)
Dec 19, 2012 31.16 31.17 31.09 31.09 1,579 +0.13(+0.42%)
Dec 18, 2012 30.66 31.05 30.66 30.96 18,761 +0.41(+1.34%)
Dec 17, 2012 30.35 30.58 30.35 30.55 6,206 +0.33(+1.09%)
Dec 14, 2012 30.22 30.29 30.19 30.22 10,887 -0.04(-0.14%)
Dec 13, 2012 30.26 30.26 30.15 30.26 9,229 -0.13(-0.42%)
Dec 12, 2012 30.39 30.39 30.39 30.39 253 -0.11(-0.37%)
Dec 11, 2012 30.50 30.50 30.50 30.50 353 +0.39(+1.28%)
Dec 10, 2012 30.06 30.12 30.06 30.12 942 +0.19(+0.64%)
Dec 07, 2012 29.89 29.92 29.89 29.92 2,346 +0.02(+0.08%)
Dec 06, 2012 29.95 29.95 29.90 29.90 837 +0.10(+0.34%)
Dec 05, 2012 29.80 29.80 29.80 29.80 1,885 -0.04(-0.14%)
Dec 04, 2012 29.74 29.84 29.74 29.84 1,466 -0.23(-0.76%)
Nov 29, 2012 30.07 30.07 30.07 30.07 0 +0.30(+1.01%)
Nov 28, 2012 29.45 29.85 29.45 29.77 2,245 +0.13(+0.43%)
Nov 27, 2012 29.60 29.67 29.58 29.64 2,691 +0.14(+0.47%)
Nov 26, 2012 29.46 29.50 29.46 29.50 1,679 +0.22(+0.75%)
Nov 21, 2012 29.28 29.28 29.28 29.28 2,932 +0.25(+0.85%)
Nov 20, 2012 29.04 29.06 29.04 29.04 1,816 -0.13(-0.45%)
Nov 19, 2012 28.84 29.17 28.84 29.17 6,388 +0.48(+1.66%)
Nov 16, 2012 28.34 28.69 28.25 28.69 1,097 +0.31(+1.10%)
Nov 15, 2012 28.58 28.58 28.35 28.38 3,135 -0.12(-0.43%)
Nov 14, 2012 28.80 28.80 28.50 28.50 1,233 -0.58(-1.99%)
Nov 13, 2012 29.13 29.15 29.07 29.08 4,130 -0.13(-0.43%)
Nov 12, 2012 29.22 29.22 29.15 29.20 1,619 +0.07(+0.24%)
Nov 09, 2012 29.14 29.14 29.14 29.14 584 -0.26(-0.89%)
Nov 07, 2012 29.48 29.40 29.40 29.40 9,635 -0.67(-2.22%)
Nov 06, 2012 30.04 30.07 30.04 30.07 649 -0.13(-0.43%)
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.