Skip to main content

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

147.06 +0.66 (+0.45%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2014 41.31 41.57 40.60 41.57 186 +0.23(+0.57%)
Sep 26, 2014 41.33 41.33 41.33 41.33 1,067 -0.02(-0.04%)
Sep 25, 2014 41.56 41.56 41.35 41.35 1,404 -0.59(-1.40%)
Sep 24, 2014 41.94 41.94 41.94 41.94 793 +0.14(+0.32%)
Sep 23, 2014 41.81 41.80 41.80 41.80 39 -0.00(-0.00%)
Sep 22, 2014 42.37 42.37 41.79 41.81 5,725 -0.38(-0.91%)
Sep 19, 2014 42.96 42.96 42.19 42.19 1,825 -0.54(-1.26%)
Sep 18, 2014 42.57 42.75 42.57 42.73 3,662 +0.23(+0.53%)
Sep 17, 2014 42.50 42.50 42.50 42.50 1,010 -0.10(-0.23%)
Sep 16, 2014 42.28 42.60 42.28 42.60 1,680 +0.25(+0.59%)
Sep 15, 2014 42.35 42.35 42.35 42.35 666 -0.84(-1.94%)
Sep 12, 2014 43.14 43.19 43.14 43.19 1,726 -0.08(-0.19%)
Sep 11, 2014 43.27 43.27 43.27 43.27 2,120 +0.13(+0.29%)
Sep 10, 2014 42.81 43.15 42.81 43.15 3,278 +0.20(+0.47%)
Sep 09, 2014 43.29 43.29 42.89 42.94 2,010 -0.34(-0.78%)
Sep 08, 2014 43.38 43.38 43.28 43.28 1,035 +0.32(+0.75%)
Sep 05, 2014 42.96 42.96 42.96 42.96 941 -0.14(-0.32%)
Sep 04, 2014 43.10 43.10 43.10 43.10 230 +0.00(+0.00%)
Sep 03, 2014 43.38 43.38 43.10 43.10 3,641 -0.05(-0.12%)
Sep 02, 2014 42.97 43.15 42.97 43.15 3,427 +0.36(+0.84%)
Aug 29, 2014 42.53 42.79 42.79 42.79 2,904 +0.33(+0.78%)
Aug 28, 2014 42.49 42.49 42.41 42.46 5,220 -0.27(-0.63%)
Aug 27, 2014 42.89 42.89 42.73 42.73 832 -0.10(-0.23%)
Aug 26, 2014 42.87 42.87 42.83 42.83 1,213 -0.05(-0.12%)
Aug 25, 2014 42.88 42.88 42.88 42.88 663 +0.13(+0.30%)
Aug 22, 2014 42.75 42.75 42.75 42.75 352 +0.39(+0.92%)
Aug 21, 2014 42.43 42.43 42.43 42.35 1,581 -0.14(-0.32%)
Aug 20, 2014 42.49 42.41 42.41 42.49 4,079 +0.08(+0.18%)
Aug 19, 2014 42.41 42.41 42.41 42.41 62 +0.00(+0.00%)
Aug 18, 2014 42.06 42.47 42.06 42.41 1,769 +0.69(+1.66%)
Aug 15, 2014 41.82 42.02 41.72 41.72 1,589 -0.30(-0.72%)
Aug 14, 2014 41.99 42.02 41.99 42.02 3,929 +0.04(+0.10%)
Aug 13, 2014 41.64 41.98 41.64 41.98 1,190 +0.41(+0.99%)
Aug 12, 2014 41.85 41.98 41.57 41.57 6,199 -0.36(-0.85%)
Aug 11, 2014 41.53 41.93 41.53 41.93 1,176 +0.53(+1.27%)
Aug 08, 2014 41.21 41.21 41.14 41.40 2,558 +0.10(+0.25%)
Aug 07, 2014 41.48 41.48 41.30 41.30 1,089 -0.11(-0.27%)
Aug 06, 2014 41.26 41.59 41.20 41.41 1,083 +0.19(+0.47%)
Aug 05, 2014 41.22 41.22 41.22 41.22 232 -0.24(-0.58%)
Aug 04, 2014 41.00 41.46 41.00 41.46 5,674 +0.50(+1.23%)
Aug 01, 2014 41.21 41.41 40.71 40.96 15,694 -0.35(-0.84%)
Jul 31, 2014 41.84 41.84 41.30 41.30 2,245 -0.98(-2.33%)
Jul 30, 2014 42.01 42.34 42.01 42.29 6,741 +0.47(+1.12%)
Jul 29, 2014 41.82 41.82 41.82 41.82 9,677 +0.02(+0.05%)
Jul 28, 2014 41.73 41.80 41.37 41.80 9,324 +0.02(+0.05%)
Jul 25, 2014 41.73 41.79 41.57 41.78 6,149 -0.18(-0.44%)
Jul 24, 2014 41.96 41.96 41.96 41.96 902 +0.51(+1.23%)
Jul 23, 2014 41.63 41.63 41.45 41.45 3,485 -0.27(-0.65%)
Jul 22, 2014 41.47 41.72 41.47 41.72 3,338 +0.55(+1.35%)
Jul 21, 2014 41.06 41.20 41.06 41.16 3,749 +0.01(+0.02%)
Jul 18, 2014 41.16 41.16 41.15 41.16 2,025 +0.05(+0.12%)
Jul 17, 2014 41.11 41.11 41.11 41.11 105,550 -0.17(-0.42%)
Jul 16, 2014 41.49 41.49 41.12 41.28 3,570 -0.09(-0.21%)
Jul 15, 2014 41.54 41.54 41.37 41.37 1,919 -0.40(-0.97%)
Jul 14, 2014 41.63 41.88 41.63 41.77 2,510 +0.37(+0.90%)
Jul 11, 2014 41.27 41.40 41.24 41.40 2,085 +0.44(+1.07%)
Jul 10, 2014 41.04 41.04 40.77 40.96 4,655 -0.67(-1.60%)
Jul 09, 2014 41.63 41.63 41.63 41.63 2,388 +0.03(+0.07%)
Jul 08, 2014 42.27 42.27 41.49 41.60 5,834 -0.94(-2.20%)
Jul 07, 2014 42.80 42.80 42.53 42.53 2,628 -0.70(-1.63%)
Jul 03, 2014 43.24 43.24 43.24 43.24 2,904 +0.19(+0.44%)
Jul 02, 2014 43.27 43.27 43.05 43.05 2,340 -0.25(-0.57%)
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.