Skip to main content

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

146.93 +0.53 (+0.36%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 120.45 122.83 120.45 122.83 13,587 +4.09(+3.45%)
Mar 30, 2023 119.38 119.46 118.32 118.74 7,622 +0.76(+0.64%)
Mar 29, 2023 116.98 117.98 116.59 117.98 8,927 +2.39(+2.06%)
Mar 28, 2023 115.87 115.87 115.02 115.59 21,589 -0.59(-0.51%)
Mar 27, 2023 116.08 116.60 115.59 116.18 6,637 +0.52(+0.45%)
Mar 24, 2023 115.80 115.80 114.50 115.67 18,583 -0.19(-0.16%)
Mar 23, 2023 114.76 117.66 114.76 115.86 10,776 +1.86(+1.63%)
Mar 22, 2023 117.91 117.93 113.92 114.00 17,327 -3.80(-3.23%)
Mar 21, 2023 115.53 117.91 115.53 117.80 6,016 +2.98(+2.60%)
Mar 20, 2023 115.40 115.40 113.88 114.82 24,284 -0.37(-0.32%)
Mar 17, 2023 116.26 116.74 114.68 115.19 23,361 -1.18(-1.01%)
Mar 16, 2023 114.16 116.43 113.36 116.37 17,533 +2.13(+1.87%)
Mar 15, 2023 114.14 114.38 112.89 114.23 5,960 -0.53(-0.46%)
Mar 14, 2023 114.84 115.53 114.13 114.76 7,592 +2.24(+2.00%)
Mar 13, 2023 111.69 114.08 110.72 112.52 13,240 -0.47(-0.42%)
Mar 10, 2023 115.92 116.01 112.21 112.98 10,815 -4.41(-3.76%)
Mar 09, 2023 120.69 121.78 117.33 117.39 8,327 -3.42(-2.83%)
Mar 08, 2023 120.77 121.35 120.36 120.81 11,783 +0.17(+0.14%)
Mar 07, 2023 122.68 122.68 120.57 120.65 6,398 -1.77(-1.45%)
Mar 06, 2023 123.75 124.29 122.27 122.42 10,729 -0.85(-0.69%)
Mar 03, 2023 122.26 123.48 122.04 123.27 18,463 +2.05(+1.69%)
Mar 02, 2023 118.61 121.22 118.11 121.22 93,132 +2.40(+2.02%)
Mar 01, 2023 118.99 120.03 118.43 118.82 14,586 -1.22(-1.02%)
Feb 28, 2023 120.24 120.73 119.91 120.05 5,475 +0.13(+0.11%)
Feb 27, 2023 121.31 121.31 119.90 119.91 4,225 -0.21(-0.18%)
Feb 24, 2023 119.80 120.21 119.52 120.12 6,428 -1.97(-1.61%)
Feb 23, 2023 122.33 122.37 120.30 122.09 2,709 +0.48(+0.39%)
Feb 22, 2023 120.97 122.04 120.57 121.61 7,927 +1.02(+0.84%)
Feb 21, 2023 121.26 121.59 120.49 120.60 7,947 -2.95(-2.39%)
Feb 17, 2023 122.60 123.55 122.54 123.55 4,632 -1.16(-0.93%)
Feb 16, 2023 125.88 126.50 124.60 124.71 7,467 -3.46(-2.70%)
Feb 15, 2023 125.03 128.19 125.03 128.17 7,596 +2.57(+2.04%)
Feb 14, 2023 123.16 125.84 123.16 125.60 5,601 +1.74(+1.40%)
Feb 13, 2023 123.25 124.56 123.25 123.86 4,040 +1.29(+1.05%)
Feb 10, 2023 123.27 123.27 121.75 122.57 10,114 -1.45(-1.17%)
Feb 09, 2023 127.42 127.44 123.68 124.03 6,023 -1.77(-1.41%)
Feb 08, 2023 127.15 127.15 125.54 125.79 31,208 -1.06(-0.83%)
Feb 07, 2023 124.72 126.88 123.81 126.85 29,106 +2.13(+1.71%)
Feb 06, 2023 125.97 126.80 124.41 124.72 11,373 -2.54(-2.00%)
Feb 03, 2023 128.03 129.67 126.99 127.26 16,378 -3.01(-2.31%)
Feb 02, 2023 129.16 131.46 128.62 130.26 16,351 +4.47(+3.56%)
Feb 01, 2023 122.02 125.91 121.61 125.79 9,669 +4.34(+3.57%)
Jan 31, 2023 119.52 121.61 119.52 121.45 18,183 +2.19(+1.84%)
Jan 30, 2023 120.02 120.78 119.26 119.26 13,285 -2.30(-1.89%)
Jan 27, 2023 119.70 122.16 119.70 121.56 7,231 +1.37(+1.14%)
Jan 26, 2023 119.54 120.35 119.18 120.19 8,888 +2.11(+1.79%)
Jan 25, 2023 115.87 118.27 114.36 118.08 9,393 -0.08(-0.07%)
Jan 24, 2023 118.64 119.78 117.89 118.16 7,420 -1.12(-0.94%)
Jan 23, 2023 116.64 119.35 116.51 119.28 14,492 +3.20(+2.75%)
Jan 20, 2023 113.35 116.11 113.35 116.08 3,509 +3.16(+2.80%)
Jan 19, 2023 112.86 113.69 112.33 112.92 10,771 -1.19(-1.04%)
Jan 18, 2023 116.77 118.12 113.97 114.11 12,435 -1.90(-1.63%)
Jan 17, 2023 115.04 116.04 114.05 116.01 14,313 +1.32(+1.15%)
Jan 13, 2023 112.55 114.84 112.55 114.69 11,665 +0.47(+0.41%)
Jan 12, 2023 112.91 114.22 111.43 114.22 15,898 +1.53(+1.35%)
Jan 11, 2023 111.70 112.70 111.42 112.70 13,186 +1.88(+1.69%)
Jan 10, 2023 109.19 110.82 108.89 110.82 15,409 +0.72(+0.65%)
Jan 09, 2023 108.79 111.43 108.79 110.10 6,089 +2.63(+2.45%)
Jan 06, 2023 107.04 107.64 104.95 107.47 9,725 +1.22(+1.14%)
Jan 05, 2023 108.92 108.92 106.25 106.25 7,604 -3.74(-3.40%)
Jan 04, 2023 109.48 110.52 108.63 109.99 7,631 +1.56(+1.44%)
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.