Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

160.77 +0.43 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 161.15 161.90 160.31 160.77 10,015 +0.43(+0.27%)
Sep 26, 2024 161.34 161.34 159.13 160.34 4,782 +1.48(+0.93%)
Sep 25, 2024 159.76 160.17 158.86 158.86 7,962 -0.92(-0.58%)
Sep 24, 2024 159.16 159.85 158.62 159.78 5,102 +1.11(+0.70%)
Sep 23, 2024 159.25 159.25 158.15 158.67 8,237 -0.09(-0.06%)
Sep 20, 2024 159.04 159.04 158.22 158.76 3,143 -0.23(-0.14%)
Sep 19, 2024 159.65 159.65 158.63 158.99 11,554 +3.09(+1.98%)
Sep 18, 2024 156.04 158.12 155.56 155.90 7,989 -0.42(-0.27%)
Sep 17, 2024 157.06 157.26 156.14 156.31 5,829 +0.13(+0.08%)
Sep 16, 2024 155.81 156.18 155.78 156.18 4,078 +0.80(+0.52%)
Sep 13, 2024 153.73 155.64 153.73 155.38 8,612 +2.32(+1.52%)
Sep 12, 2024 152.76 153.66 151.73 153.06 7,013 +0.92(+0.61%)
Sep 11, 2024 149.94 152.15 148.60 152.14 23,255 +1.13(+0.75%)
Sep 10, 2024 150.39 151.06 149.39 151.01 10,303 +0.41(+0.27%)
Sep 09, 2024 150.30 151.67 150.22 150.60 44,273 +1.55(+1.04%)
Sep 06, 2024 152.79 152.79 148.65 149.05 18,315 -2.47(-1.63%)
Sep 05, 2024 151.86 152.16 150.53 151.53 14,543 -0.51(-0.34%)
Sep 04, 2024 151.39 153.05 150.71 152.04 9,515 -0.59(-0.39%)
Sep 03, 2024 156.37 157.16 152.34 152.63 14,228 -4.60(-2.93%)
Aug 30, 2024 157.73 157.73 156.15 157.23 4,634 +0.16(+0.10%)
Aug 29, 2024 155.77 158.50 155.77 157.07 13,118 +2.39(+1.55%)
Aug 28, 2024 155.94 156.01 154.66 154.68 7,272 -1.68(-1.08%)
Aug 27, 2024 155.86 156.83 155.85 156.36 2,563 -0.59(-0.37%)
Aug 26, 2024 157.40 157.51 156.95 156.95 7,913 +0.24(+0.16%)
Aug 23, 2024 154.98 156.76 154.38 156.71 7,771 +3.29(+2.15%)
Aug 22, 2024 156.05 156.17 153.41 153.41 7,741 -2.21(-1.42%)
Aug 21, 2024 154.45 155.62 153.94 155.62 3,820 +1.62(+1.05%)
Aug 20, 2024 153.99 154.00 153.81 154.00 4,481 -0.45(-0.29%)
Aug 19, 2024 152.58 154.45 152.58 154.45 5,944 +2.13(+1.40%)
Aug 16, 2024 151.77 152.49 151.69 152.32 12,783 +0.54(+0.36%)
Aug 15, 2024 151.20 152.07 151.00 151.78 20,788 +2.79(+1.87%)
Aug 14, 2024 149.45 149.63 148.34 148.99 6,313 -0.06(-0.04%)
Aug 13, 2024 147.25 149.23 147.25 149.05 5,350 +3.17(+2.17%)
Aug 12, 2024 147.03 147.44 145.83 145.88 6,207 -1.41(-0.96%)
Aug 09, 2024 146.89 147.58 146.56 147.29 3,904 -0.80(-0.54%)
Aug 08, 2024 146.22 148.09 144.44 148.09 22,427 +4.23(+2.94%)
Aug 07, 2024 146.88 148.28 143.86 143.86 14,739 -0.32(-0.22%)
Aug 06, 2024 143.38 145.82 143.31 144.18 7,420 +1.34(+0.94%)
Aug 05, 2024 139.49 144.48 136.84 142.84 28,355 -4.86(-3.29%)
Aug 02, 2024 147.64 147.99 145.81 147.70 15,402 -4.59(-3.01%)
Aug 01, 2024 156.88 156.88 151.43 152.29 3,989 -4.12(-2.63%)
Jul 31, 2024 157.78 157.78 156.12 156.41 8,151 +0.56(+0.36%)
Jul 30, 2024 156.40 157.28 154.68 155.85 11,421 +0.10(+0.06%)
Jul 29, 2024 158.03 158.03 155.40 155.75 7,042 -1.07(-0.68%)
Jul 26, 2024 157.06 157.69 155.86 156.82 9,099 +1.91(+1.23%)
Jul 25, 2024 153.79 157.14 152.43 154.91 3,604 +2.38(+1.56%)
Jul 24, 2024 155.73 156.72 152.53 152.53 3,938 -4.52(-2.88%)
Jul 23, 2024 155.71 157.56 155.71 157.05 5,278 +0.87(+0.56%)
Jul 22, 2024 155.51 156.31 154.41 156.18 10,216 +2.00(+1.30%)
Jul 19, 2024 153.94 154.53 153.66 154.18 3,947 -1.34(-0.86%)
Jul 18, 2024 157.54 158.55 153.51 155.52 10,820 -2.69(-1.70%)
Jul 17, 2024 157.68 159.27 156.65 158.21 8,567 -1.51(-0.95%)
Jul 16, 2024 157.06 159.72 157.06 159.72 9,127 +3.41(+2.18%)
Jul 15, 2024 155.06 156.80 154.60 156.31 7,922 +2.38(+1.55%)
Jul 12, 2024 151.46 154.20 151.46 153.93 9,495 +2.65(+1.75%)
Jul 11, 2024 149.84 152.54 149.84 151.28 6,028 +2.32(+1.56%)
Jul 10, 2024 149.74 149.74 147.77 148.96 7,833 -0.06(-0.04%)
Jul 09, 2024 152.20 152.20 148.92 149.02 15,824 -2.78(-1.83%)
Jul 08, 2024 152.50 152.68 151.60 151.80 57,009 -0.75(-0.49%)
Jul 05, 2024 151.23 152.55 151.20 152.55 8,672 +0.78(+0.51%)
Jul 03, 2024 151.87 152.39 151.78 151.78 2,592 +0.06(+0.04%)
Jul 02, 2024 151.98 151.98 151.05 151.72 14,673 +0.22(+0.14%)
Jul 01, 2024 151.66 151.66 150.29 151.50 17,125 +0.39(+0.26%)
Jun 28, 2024 150.40 151.11 150.37 151.11 6,098 +1.35(+0.90%)
Jun 27, 2024 147.20 149.84 147.16 149.77 6,146 +2.78(+1.89%)
Jun 26, 2024 145.97 147.20 145.97 146.99 3,074 +0.59(+0.40%)
Jun 25, 2024 146.32 146.47 145.73 146.40 4,594 +0.40(+0.28%)
Jun 24, 2024 145.87 146.63 145.59 146.00 28,970 -0.29(-0.20%)
Jun 21, 2024 144.26 146.29 144.25 146.29 14,470 +1.61(+1.11%)
Jun 20, 2024 144.80 145.16 144.17 144.68 31,526 -0.06(-0.04%)
Jun 18, 2024 145.17 145.17 144.59 144.74 6,890 -0.76(-0.52%)
Jun 17, 2024 144.19 145.82 143.67 145.50 16,337 +0.45(+0.31%)
Jun 14, 2024 144.97 145.18 144.60 145.04 6,146 -0.39(-0.27%)
Jun 13, 2024 148.55 148.55 145.39 145.44 7,803 -2.88(-1.94%)
Jun 12, 2024 148.32 149.60 148.01 148.31 6,586 +2.22(+1.52%)
Jun 11, 2024 145.24 146.09 145.00 146.09 3,088 -0.14(-0.09%)
Jun 10, 2024 145.10 146.22 145.09 146.22 9,795 +0.55(+0.38%)
Jun 07, 2024 145.72 146.43 145.55 145.68 4,294 -0.99(-0.67%)
Jun 06, 2024 145.65 147.33 145.65 146.66 10,598 +0.17(+0.12%)
Jun 05, 2024 144.81 146.53 143.88 146.50 3,194 +2.77(+1.93%)
Jun 04, 2024 143.47 144.62 143.47 143.73 11,142 -0.51(-0.36%)
Jun 03, 2024 145.99 146.15 143.73 144.24 11,219 -1.01(-0.70%)
May 31, 2024 145.42 145.94 143.23 145.25 6,585 +0.37(+0.25%)
May 30, 2024 147.18 147.18 144.87 144.89 9,420 -3.59(-2.42%)
May 29, 2024 147.37 149.05 147.37 148.47 6,093 -0.88(-0.59%)
May 28, 2024 150.91 150.91 148.95 149.35 9,792 -1.26(-0.84%)
May 24, 2024 150.70 150.72 150.01 150.61 15,478 +0.10(+0.07%)
May 23, 2024 151.49 152.23 149.70 150.51 4,737 -2.04(-1.34%)
May 22, 2024 153.56 153.56 152.16 152.55 3,109 -0.59(-0.39%)
May 21, 2024 154.06 154.06 153.11 153.14 7,569 -1.67(-1.08%)
May 20, 2024 153.21 154.83 153.21 154.81 8,206 +1.55(+1.01%)
May 17, 2024 153.00 153.37 152.82 153.26 8,429 +0.12(+0.08%)
May 16, 2024 153.05 153.64 153.05 153.14 4,227 -0.39(-0.25%)
May 15, 2024 152.57 153.57 152.09 153.53 7,307 +2.52(+1.67%)
May 14, 2024 150.12 151.01 149.72 151.01 6,839 +1.37(+0.91%)
May 13, 2024 149.92 150.43 149.57 149.64 9,504 +0.59(+0.40%)
May 10, 2024 150.54 150.54 148.99 149.05 5,283 -0.60(-0.40%)
May 09, 2024 148.82 149.75 148.82 149.65 5,339 +0.32(+0.21%)
May 08, 2024 149.27 149.40 149.03 149.33 7,911 -1.21(-0.80%)
May 07, 2024 150.33 151.16 149.98 150.54 8,355 -0.23(-0.15%)
May 06, 2024 149.05 150.77 149.05 150.77 7,703 +2.82(+1.90%)
May 03, 2024 149.04 149.23 147.84 147.95 10,347 +1.10(+0.75%)
May 02, 2024 146.62 146.95 145.01 146.85 10,472 +1.40(+0.96%)
May 01, 2024 144.54 148.52 144.54 145.45 9,447 +0.46(+0.32%)
Apr 30, 2024 146.85 147.52 144.98 144.98 7,347 -3.29(-2.22%)
Apr 29, 2024 148.89 149.09 147.87 148.27 11,424 -0.13(-0.09%)
Apr 26, 2024 147.58 148.84 147.26 148.40 28,662 +1.56(+1.06%)
Apr 25, 2024 145.17 146.90 144.64 146.84 41,602 -1.03(-0.70%)
Apr 24, 2024 148.09 148.13 147.87 147.87 3,428 +0.21(+0.14%)
Apr 23, 2024 145.06 148.21 145.06 147.66 10,150 +2.79(+1.92%)
Apr 22, 2024 142.57 145.36 142.57 144.88 20,834 +3.74(+2.65%)
Apr 19, 2024 141.46 142.05 140.39 141.14 12,304 -0.45(-0.32%)
Apr 18, 2024 142.51 143.66 141.54 141.59 11,412 -0.89(-0.63%)
Apr 17, 2024 143.53 143.98 142.45 142.48 4,418 -0.86(-0.60%)
Apr 16, 2024 142.60 143.90 142.60 143.34 11,840 -0.29(-0.20%)
Apr 15, 2024 147.81 147.81 143.63 143.63 16,234 -4.09(-2.77%)
Apr 12, 2024 150.89 150.89 147.24 147.72 10,281 -3.54(-2.34%)
Apr 11, 2024 150.08 151.53 149.49 151.26 7,764 +1.53(+1.02%)
Apr 10, 2024 150.27 150.57 148.98 149.73 10,700 -3.62(-2.36%)
Apr 09, 2024 153.16 153.69 152.31 153.35 8,237 +1.32(+0.87%)
Apr 08, 2024 151.58 152.28 151.58 152.03 25,062 +0.98(+0.65%)
Apr 05, 2024 150.48 151.79 150.48 151.05 9,952 +0.74(+0.49%)
Apr 04, 2024 153.34 154.03 150.31 150.31 23,590 -0.71(-0.47%)
Apr 03, 2024 150.27 151.70 150.27 151.01 13,922 +0.13(+0.09%)
Apr 02, 2024 149.97 150.89 149.90 150.88 5,243 -2.52(-1.64%)
Apr 01, 2024 155.34 155.34 152.95 153.40 12,698 -2.45(-1.57%)
Mar 28, 2024 155.42 156.96 155.42 155.85 8,440 +0.99(+0.64%)
Mar 27, 2024 154.20 154.85 153.57 154.85 5,969 +1.43(+0.93%)
Mar 26, 2024 154.43 154.43 153.37 153.42 5,928 -0.11(-0.07%)
Mar 25, 2024 153.45 153.98 153.45 153.53 8,904 +0.04(+0.03%)
Mar 22, 2024 155.23 155.23 153.45 153.49 10,423 -1.89(-1.22%)
Mar 21, 2024 155.75 156.94 155.38 155.38 5,937 +0.35(+0.23%)
Mar 20, 2024 153.18 155.52 152.67 155.03 7,711 +2.36(+1.54%)
Mar 19, 2024 150.70 152.88 150.35 152.67 11,540 +0.71(+0.47%)
Mar 18, 2024 151.67 152.46 151.55 151.96 11,097 +0.86(+0.57%)
Mar 15, 2024 150.13 151.10 150.13 151.10 2,727 -0.80(-0.53%)
Mar 14, 2024 153.74 153.74 151.00 151.90 15,906 -2.55(-1.65%)
Mar 13, 2024 154.01 155.10 154.01 154.45 37,488 +0.45(+0.29%)
Mar 12, 2024 152.56 154.12 152.56 154.00 4,992 +1.22(+0.80%)
Mar 11, 2024 153.11 153.78 152.60 152.78 12,983 -0.59(-0.39%)
Mar 08, 2024 153.73 155.57 152.75 153.37 17,955 +0.87(+0.57%)
Mar 07, 2024 151.52 153.02 150.67 152.50 20,958 +2.37(+1.58%)
Mar 06, 2024 149.77 151.21 149.40 150.13 87,470 +2.42(+1.64%)
Mar 05, 2024 152.30 152.30 147.23 147.71 12,902 -6.25(-4.06%)
Mar 04, 2024 155.62 155.62 153.75 153.97 5,454 -0.83(-0.54%)
Mar 01, 2024 153.88 155.03 152.85 154.80 8,648 +0.16(+0.10%)
Feb 29, 2024 154.13 155.57 153.66 154.64 11,416 +1.20(+0.78%)
Feb 28, 2024 154.50 154.50 153.13 153.44 15,463 -1.42(-0.92%)
Feb 27, 2024 155.40 155.55 154.86 154.86 5,052 +0.83(+0.54%)
Feb 26, 2024 151.14 154.34 151.14 154.03 9,853 +2.89(+1.91%)
Feb 23, 2024 150.98 151.54 150.31 151.14 29,045 +1.33(+0.89%)
Feb 22, 2024 150.98 150.98 149.46 149.81 25,893 +1.92(+1.30%)
Feb 21, 2024 149.11 149.11 146.86 147.89 10,323 -3.97(-2.61%)
Feb 20, 2024 153.34 153.34 150.74 151.86 8,486 -2.54(-1.65%)
Feb 16, 2024 156.33 156.33 154.34 154.41 12,225 -2.65(-1.69%)
Feb 15, 2024 157.00 157.47 155.55 157.06 8,934 +2.51(+1.62%)
Feb 14, 2024 151.81 154.55 151.81 154.55 16,639 +4.61(+3.08%)
Feb 13, 2024 150.10 152.03 148.89 149.94 17,016 -5.65(-3.63%)
Feb 12, 2024 155.56 157.05 155.56 155.59 13,231 -0.44(-0.28%)
Feb 09, 2024 153.57 156.03 153.57 156.03 32,075 +3.46(+2.27%)
Feb 08, 2024 149.47 152.76 149.47 152.57 14,826 +3.12(+2.09%)
Feb 07, 2024 150.32 150.67 149.45 149.45 13,723 +0.23(+0.15%)
Feb 06, 2024 148.09 149.22 147.49 149.22 15,556 +1.37(+0.93%)
Feb 05, 2024 150.03 150.03 146.43 147.85 16,087 -2.14(-1.43%)
Feb 02, 2024 148.60 150.12 148.16 150.00 15,113 +0.49(+0.33%)
Feb 01, 2024 148.45 149.80 147.18 149.51 17,146 +1.80(+1.22%)
Jan 31, 2024 150.45 151.36 147.64 147.70 13,399 -3.66(-2.42%)
Jan 30, 2024 152.47 152.51 151.05 151.37 8,160 -1.70(-1.11%)
Jan 29, 2024 150.44 153.06 150.44 153.06 10,584 +3.49(+2.34%)
Jan 26, 2024 149.49 150.83 149.46 149.57 5,689 +0.42(+0.28%)
Jan 25, 2024 150.40 150.40 148.50 149.15 20,703 +0.18(+0.12%)
Jan 24, 2024 151.61 151.69 148.95 148.97 7,748 -1.56(-1.04%)
Jan 23, 2024 151.01 151.01 149.77 150.53 12,433 +0.34(+0.23%)
Jan 22, 2024 148.49 151.09 148.40 150.19 23,025 +3.27(+2.22%)
Jan 19, 2024 146.60 147.01 144.52 146.92 16,296 +1.72(+1.19%)
Jan 18, 2024 145.63 146.15 144.03 145.20 8,411 +0.84(+0.58%)
Jan 17, 2024 143.43 144.47 142.25 144.36 13,123 -1.03(-0.71%)
Jan 16, 2024 145.62 146.59 144.86 145.39 10,267 -1.37(-0.93%)
Jan 12, 2024 147.04 148.03 146.53 146.76 11,234 +0.16(+0.11%)
Jan 11, 2024 147.62 147.64 144.77 146.59 20,821 -0.41(-0.28%)
Jan 10, 2024 145.39 147.21 144.59 147.00 9,907 +1.89(+1.30%)
Jan 09, 2024 144.12 145.88 144.12 145.12 8,700 -0.59(-0.40%)
Jan 08, 2024 142.00 145.75 142.00 145.71 27,648 +4.09(+2.89%)
Jan 05, 2024 141.48 142.45 141.30 141.61 9,876 -0.39(-0.27%)
Jan 04, 2024 142.09 142.97 141.73 142.00 18,719 +0.16(+0.11%)
Jan 03, 2024 144.79 144.79 141.84 141.84 39,177 -4.28(-2.93%)
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.