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

158.63 +2.73 (+1.75%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 163.65 164.68 162.16 162.20 9,752 -2.78(-1.68%)
Apr 29, 2021 167.99 167.99 163.49 164.98 18,419 -2.14(-1.28%)
Apr 28, 2021 167.22 167.80 166.36 167.12 13,406 +0.09(+0.05%)
Apr 27, 2021 168.69 168.69 166.64 167.03 52,878 -1.32(-0.79%)
Apr 26, 2021 166.27 168.40 165.92 168.35 23,576 +3.45(+2.09%)
Apr 23, 2021 162.93 165.47 162.93 164.90 9,048 +2.32(+1.43%)
Apr 22, 2021 162.71 165.34 162.58 162.58 13,972 +0.64(+0.39%)
Apr 21, 2021 159.50 161.96 158.80 161.94 31,883 +1.90(+1.19%)
Apr 20, 2021 162.55 162.55 158.98 160.04 19,626 -2.11(-1.30%)
Apr 19, 2021 164.33 164.73 161.23 162.15 15,098 -2.75(-1.66%)
Apr 16, 2021 165.62 165.75 163.75 164.90 27,648 -1.05(-0.64%)
Apr 15, 2021 165.35 165.95 164.79 165.95 15,409 +2.28(+1.39%)
Apr 14, 2021 165.01 167.03 163.64 163.68 26,686 -1.40(-0.85%)
Apr 13, 2021 164.34 165.51 163.23 165.08 723,054 +2.55(+1.57%)
Apr 12, 2021 162.06 163.15 161.16 162.53 18,674 +0.03(+0.02%)
Apr 09, 2021 162.14 162.53 160.28 162.50 37,702 +0.21(+0.13%)
Apr 08, 2021 161.78 162.34 161.41 162.29 16,351 +2.64(+1.66%)
Apr 07, 2021 161.78 161.78 159.65 159.65 20,995 -2.17(-1.34%)
Apr 06, 2021 160.82 162.68 160.52 161.82 13,032 +0.52(+0.32%)
Apr 05, 2021 161.63 161.63 159.79 161.31 28,087 +1.30(+0.81%)
Apr 01, 2021 158.67 160.73 158.64 160.00 10,757 +3.36(+2.15%)
Mar 31, 2021 154.56 157.65 154.56 156.64 18,866 +3.42(+2.23%)
Mar 30, 2021 152.09 153.54 151.00 153.22 10,210 +0.18(+0.12%)
Mar 29, 2021 156.03 156.11 152.62 153.04 15,967 -3.22(-2.06%)
Mar 26, 2021 153.70 156.26 152.52 156.26 11,964 +2.62(+1.71%)
Mar 25, 2021 150.68 153.76 149.60 153.64 18,412 +1.11(+0.73%)
Mar 24, 2021 155.61 157.05 152.53 152.53 14,149 -4.96(-3.15%)
Mar 23, 2021 159.61 159.73 157.22 157.49 16,109 -2.38(-1.49%)
Mar 22, 2021 159.80 160.90 159.68 159.87 24,817 +0.85(+0.53%)
Mar 19, 2021 156.96 160.14 156.51 159.02 219,282 +1.86(+1.18%)
Mar 18, 2021 160.92 161.30 156.85 157.16 16,282 -5.76(-3.53%)
Mar 17, 2021 160.53 163.39 159.01 162.91 23,754 +0.76(+0.47%)
Mar 16, 2021 165.29 165.47 161.24 162.15 17,388 -2.37(-1.44%)
Mar 15, 2021 163.29 164.53 162.74 164.53 10,750 +1.23(+0.75%)
Mar 12, 2021 162.44 163.57 160.97 163.29 22,119 -0.78(-0.48%)
Mar 11, 2021 161.12 164.45 161.12 164.07 19,321 +5.41(+3.41%)
Mar 10, 2021 160.47 161.24 158.15 158.67 16,489 +0.94(+0.60%)
Mar 09, 2021 154.65 158.81 154.31 157.72 19,595 +6.82(+4.52%)
Mar 08, 2021 153.79 155.88 150.70 150.90 221,995 -2.68(-1.74%)
Mar 05, 2021 154.16 154.16 145.89 153.58 28,151 +1.16(+0.76%)
Mar 04, 2021 157.36 158.89 149.84 152.41 36,307 -5.60(-3.54%)
Mar 03, 2021 162.68 162.68 158.01 158.01 20,547 -4.70(-2.89%)
Mar 02, 2021 166.94 166.94 162.72 162.72 15,483 -3.22(-1.94%)
Mar 01, 2021 162.44 165.94 162.44 165.94 15,088 +6.22(+3.89%)
Feb 26, 2021 160.78 162.12 156.74 159.72 22,923 -0.26(-0.16%)
Feb 25, 2021 166.35 166.35 159.72 159.98 33,703 -7.12(-4.26%)
Feb 24, 2021 164.10 167.10 163.03 167.10 19,164 +2.60(+1.58%)
Feb 23, 2021 164.22 164.92 158.55 164.51 58,238 -4.34(-2.57%)
Feb 22, 2021 171.39 171.92 168.69 168.84 20,653 -5.51(-3.16%)
Feb 19, 2021 173.47 176.03 172.90 174.36 11,361 +2.24(+1.30%)
Feb 18, 2021 172.04 173.08 169.73 172.12 18,043 -1.87(-1.07%)
Feb 17, 2021 173.35 174.00 170.41 173.98 14,752 +0.31(+0.18%)
Feb 16, 2021 176.54 176.78 172.55 173.67 36,621 -1.15(-0.66%)
Feb 12, 2021 173.50 174.82 172.96 174.82 21,013 +1.37(+0.79%)
Feb 11, 2021 173.40 174.28 171.84 173.45 71,098 +1.72(+1.00%)
Feb 10, 2021 174.70 174.70 169.91 171.73 15,110 -1.80(-1.04%)
Feb 09, 2021 170.02 174.07 169.74 173.54 751,331 +4.10(+2.42%)
Feb 08, 2021 168.01 169.62 168.00 169.44 48,719 +3.44(+2.07%)
Feb 05, 2021 164.61 166.00 164.44 166.00 25,839 +3.12(+1.92%)
Feb 04, 2021 160.50 162.88 160.50 162.88 16,236 +3.10(+1.94%)
Feb 03, 2021 160.66 160.66 158.57 159.78 14,780 +0.04(+0.03%)
Feb 02, 2021 157.62 159.94 157.51 159.74 15,540 +3.25(+2.08%)
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.