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, 2018 73.66 73.79 73.44 73.44 6,612 +0.22(+0.30%)
Jan 30, 2018 73.62 73.07 73.22 7,188 -0.54(-0.73%)
Jan 29, 2018 74.45 74.45 73.76 73.76 1,629 -0.56(-0.75%)
Jan 26, 2018 74.22 74.40 74.09 74.32 3,078 +0.99(+1.35%)
Jan 25, 2018 73.47 73.61 73.21 73.33 2,604 +0.10(+0.13%)
Jan 24, 2018 73.55 73.94 73.19 73.23 4,022 -0.39(-0.53%)
Jan 23, 2018 73.42 73.62 73.28 73.62 1,877 +0.19(+0.26%)
Jan 22, 2018 72.97 73.44 72.97 73.44 1,059 +0.52(+0.71%)
Jan 19, 2018 72.86 73.03 72.60 72.92 6,867 +0.62(+0.85%)
Jan 18, 2018 72.71 72.71 72.21 72.30 5,262 -0.01(-0.02%)
Jan 17, 2018 72.16 72.32 71.83 72.32 3,172 +0.80(+1.12%)
Jan 16, 2018 72.70 72.90 71.47 71.52 24,011 -0.70(-0.97%)
Jan 12, 2018 72.22 72.22 72.22 0 +0.53(+0.73%)
Jan 11, 2018 71.33 71.76 71.31 71.69 3,266 +0.73(+1.03%)
Jan 10, 2018 70.60 70.98 70.18 70.96 6,122 +0.15(+0.21%)
Jan 09, 2018 70.63 70.89 70.63 70.82 16,533 -0.04(-0.06%)
Jan 08, 2018 70.16 70.88 70.16 70.86 61,109 +0.67(+0.95%)
Jan 05, 2018 70.25 70.28 69.97 70.19 8,413 +0.14(+0.19%)
Jan 04, 2018 69.95 70.08 69.84 70.05 2,450 +0.91(+1.32%)
Jan 03, 2018 69.18 69.18 68.98 69.14 1,861 +0.58(+0.84%)
Jan 02, 2018 68.67 68.67 68.35 68.56 5,500 +0.12(+0.18%)
Dec 29, 2017 68.44 68.44 68.44 0 +0.09(+0.13%)
Dec 28, 2017 68.35 68.36 68.20 68.35 2,743 -0.09(-0.13%)
Dec 27, 2017 68.44 68.56 68.25 68.44 3,653 +0.27(+0.40%)
Dec 26, 2017 68.17 68.17 68.17 68.17 284 -0.32(-0.47%)
Dec 22, 2017 68.49 68.49 68.49 68.49 704 -0.27(-0.39%)
Dec 21, 2017 69.09 69.09 68.61 68.76 1,655 +0.07(+0.11%)
Dec 20, 2017 68.63 68.69 68.63 68.69 845 -0.32(-0.46%)
Dec 19, 2017 69.30 69.30 68.84 69.00 7,048 -0.33(-0.47%)
Dec 18, 2017 69.29 69.38 69.29 69.33 1,313 +0.45(+0.66%)
Dec 15, 2017 68.77 68.91 68.77 68.87 799 +0.81(+1.18%)
Dec 14, 2017 68.49 68.49 68.07 68.07 8,827 -0.25(-0.36%)
Dec 13, 2017 68.24 68.45 68.11 68.31 1,337 +0.03(+0.04%)
Dec 12, 2017 68.08 68.28 68.08 68.28 1,287 +0.23(+0.34%)
Dec 11, 2017 67.90 68.21 67.90 68.05 2,680 +0.14(+0.21%)
Dec 08, 2017 67.96 67.96 67.91 67.91 440 +0.28(+0.42%)
Dec 07, 2017 67.39 67.80 67.29 67.63 4,086 +0.38(+0.57%)
Dec 06, 2017 66.80 67.24 66.80 67.24 5,255 +0.29(+0.44%)
Dec 05, 2017 67.28 67.39 66.94 66.95 3,134 -0.25(-0.37%)
Dec 04, 2017 68.52 68.52 67.15 67.20 18,886 -0.71(-1.05%)
Dec 01, 2017 68.37 68.40 67.31 67.91 3,191 -0.65(-0.95%)
Nov 30, 2017 68.28 68.56 68.28 68.56 9,030 +0.35(+0.51%)
Nov 29, 2017 69.38 69.38 67.93 68.21 2,180 -1.18(-1.69%)
Nov 28, 2017 68.86 69.38 68.86 69.38 2,568 +0.58(+0.84%)
Nov 27, 2017 69.06 69.06 68.81 68.81 2,477 -0.12(-0.17%)
Nov 24, 2017 69.08 69.08 68.93 68.93 1,275 -0.01(-0.01%)
Nov 22, 2017 69.11 69.11 68.83 68.93 1,586 +0.18(+0.26%)
Nov 21, 2017 68.76 68.76 68.71 68.76 2,272 +0.65(+0.95%)
Nov 20, 2017 67.98 68.16 67.83 68.11 1,655 +0.23(+0.34%)
Nov 17, 2017 67.56 67.88 67.56 67.88 1,253 +0.22(+0.33%)
Nov 16, 2017 66.98 67.66 66.98 67.66 1,626 +1.08(+1.62%)
Nov 15, 2017 66.63 66.88 66.58 66.58 15,537 -0.64(-0.95%)
Nov 14, 2017 66.97 67.22 66.94 67.21 5,641 +0.05(+0.07%)
Nov 13, 2017 67.06 67.17 67.06 67.17 966 +0.06(+0.09%)
Nov 10, 2017 67.09 67.20 67.09 67.11 897 +0.13(+0.20%)
Nov 09, 2017 67.05 67.05 66.97 66.97 240 -0.67(-0.99%)
Nov 08, 2017 66.85 67.64 66.85 67.64 5,352 +0.58(+0.87%)
Nov 07, 2017 67.35 67.35 66.99 67.06 1,194 -0.35(-0.52%)
Nov 06, 2017 67.78 67.78 67.31 67.41 1,989 -0.07(-0.11%)
Nov 03, 2017 67.28 67.56 67.28 67.48 2,201 +0.25(+0.38%)
Nov 02, 2017 67.40 67.45 67.21 67.23 12,075 +0.53(+0.79%)
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.