Skip to main content

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

149.77 +2.78 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 49.50 49.74 49.48 49.50 2,977 +0.18(+0.36%)
May 27, 2016 49.09 49.32 49.32 49.32 2,565 +0.41(+0.84%)
May 26, 2016 48.83 48.91 48.82 48.91 4,982 +0.17(+0.35%)
May 25, 2016 48.75 48.88 48.64 48.74 4,695 +0.08(+0.16%)
May 24, 2016 48.22 48.70 48.22 48.66 8,426 +1.07(+2.24%)
May 23, 2016 47.76 47.77 47.59 47.59 881 +0.16(+0.34%)
May 20, 2016 47.26 47.43 47.26 47.43 1,118 +0.62(+1.33%)
May 19, 2016 46.66 46.81 46.61 46.81 1,359 -0.20(-0.44%)
May 18, 2016 46.90 47.01 46.67 47.01 3,113 +0.01(+0.02%)
May 17, 2016 47.23 47.40 47.00 47.00 4,932 -0.55(-1.15%)
May 16, 2016 47.02 47.55 47.02 47.55 1,352 +0.52(+1.11%)
May 13, 2016 46.84 47.03 46.84 47.03 582 -0.03(-0.06%)
May 12, 2016 47.25 47.42 46.78 47.05 1,935 -0.32(-0.67%)
May 11, 2016 47.57 47.74 47.37 47.37 3,909 +0.00(+0.01%)
May 10, 2016 46.94 47.37 46.94 47.37 427 +0.53(+1.14%)
May 09, 2016 46.53 46.97 46.53 46.84 1,962 +0.26(+0.56%)
May 06, 2016 46.10 46.57 46.02 46.57 1,371 +0.07(+0.15%)
May 05, 2016 46.75 46.95 46.50 46.50 1,863 -0.16(-0.33%)
May 04, 2016 46.85 46.95 46.58 46.66 1,574 -0.43(-0.91%)
May 03, 2016 47.63 47.63 47.07 47.09 13,576 -0.57(-1.19%)
May 02, 2016 47.31 47.66 47.31 47.66 864 +0.34(+0.73%)
Apr 29, 2016 47.37 47.37 47.04 47.31 6,053 -1.09(-2.24%)
Apr 28, 2016 48.40 48.40 48.40 48.40 407 +0.68(+1.42%)
Apr 27, 2016 47.98 47.98 47.72 47.72 418 -0.13(-0.26%)
Apr 26, 2016 47.77 47.90 47.69 47.85 21,494 +0.23(+0.49%)
Apr 25, 2016 47.74 47.74 47.62 47.62 1,762 -0.08(-0.17%)
Apr 22, 2016 47.64 47.90 47.64 47.70 5,070 -0.14(-0.30%)
Apr 21, 2016 48.00 48.07 47.80 47.84 1,426 -0.06(-0.12%)
Apr 20, 2016 47.42 47.90 47.39 47.90 2,879 +0.58(+1.22%)
Apr 19, 2016 47.50 47.54 47.15 47.32 2,424 -0.02(-0.04%)
Apr 18, 2016 46.85 47.34 46.85 47.34 849 +0.56(+1.19%)
Apr 15, 2016 46.58 46.85 46.58 46.78 4,454 +0.14(+0.30%)
Apr 14, 2016 46.60 46.79 46.50 46.64 4,024 -0.08(-0.17%)
Apr 13, 2016 45.47 46.72 45.47 46.72 4,151 +1.30(+2.87%)
Apr 12, 2016 45.55 45.55 45.35 45.42 5,870 -0.04(-0.10%)
Apr 11, 2016 46.13 46.18 45.46 45.46 3,139 -0.32(-0.70%)
Apr 08, 2016 46.04 46.04 45.78 45.78 772 -0.03(-0.06%)
Apr 07, 2016 46.01 46.08 45.81 45.81 1,865 -0.69(-1.48%)
Apr 06, 2016 46.22 46.59 46.22 46.50 5,990 +0.48(+1.05%)
Apr 05, 2016 46.28 46.28 46.02 46.02 5,012 -0.65(-1.39%)
Apr 04, 2016 46.58 46.67 46.58 46.67 428 +0.08(+0.18%)
Apr 01, 2016 46.34 46.58 46.34 46.58 1,012 -0.09(-0.19%)
Mar 31, 2016 46.42 46.67 46.42 46.67 2,962 +0.33(+0.71%)
Mar 30, 2016 46.07 46.34 46.07 46.34 1,864 +0.24(+0.53%)
Mar 29, 2016 45.33 46.10 45.33 46.10 10,292 +1.19(+2.65%)
Mar 28, 2016 44.73 44.91 44.73 44.91 703 +0.04(+0.09%)
Mar 24, 2016 44.58 44.87 44.87 44.87 1,128 +0.30(+0.68%)
Mar 23, 2016 45.37 45.37 44.57 44.57 2,970 -1.01(-2.21%)
Mar 22, 2016 45.58 45.58 45.57 45.57 1,437 +0.07(+0.15%)
Mar 21, 2016 45.35 45.53 45.35 45.50 1,809 +0.07(+0.15%)
Mar 18, 2016 45.42 45.49 45.33 45.43 6,786 +0.18(+0.40%)
Mar 17, 2016 44.64 45.25 44.64 45.25 1,307 +0.59(+1.33%)
Mar 16, 2016 44.16 44.66 44.16 44.66 1,433 +0.55(+1.26%)
Mar 15, 2016 44.17 44.17 44.11 44.11 1,484 -0.77(-1.71%)
Mar 14, 2016 44.70 44.96 44.70 44.87 2,845 +0.19(+0.44%)
Mar 11, 2016 44.26 44.72 44.26 44.68 3,224 +0.82(+1.86%)
Mar 10, 2016 44.30 44.30 43.69 43.86 2,053 -0.64(-1.44%)
Mar 09, 2016 44.55 44.55 44.32 44.50 2,058 +0.06(+0.13%)
Mar 08, 2016 45.13 45.13 44.45 44.45 2,187 -0.91(-2.00%)
Mar 07, 2016 45.30 45.52 45.21 45.35 3,110 +0.02(+0.05%)
Mar 04, 2016 45.33 45.33 44.96 45.33 1,448 +0.13(+0.28%)
Mar 03, 2016 44.78 45.20 44.78 45.20 1,681 +0.45(+1.00%)
Mar 02, 2016 44.43 44.76 44.43 44.76 1,136 +0.17(+0.39%)
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.