Skip to main content

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

194.75 -0.28 (-0.14%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 195.38 196.72 194.84 195.03 34,123 +1.10(+0.57%)
Nov 27, 2024 195.07 195.07 191.72 193.93 49,412 -0.07(-0.04%)
Nov 26, 2024 195.31 195.63 193.49 194.00 50,976 -2.22(-1.13%)
Nov 25, 2024 197.77 198.25 195.51 196.22 56,360 +1.26(+0.65%)
Nov 22, 2024 190.87 195.19 190.59 194.96 45,682 +5.04(+2.65%)
Nov 21, 2024 189.38 191.41 187.82 189.92 28,500 +3.39(+1.82%)
Nov 20, 2024 186.00 187.80 185.17 186.53 15,079 +1.50(+0.81%)
Nov 19, 2024 179.89 185.07 179.89 185.02 31,076 +3.59(+1.98%)
Nov 18, 2024 181.95 182.72 180.66 181.44 9,939 +0.12(+0.07%)
Nov 15, 2024 183.73 183.73 180.42 181.31 23,712 -2.98(-1.62%)
Nov 14, 2024 189.90 189.90 184.20 184.29 17,743 -3.18(-1.69%)
Nov 13, 2024 189.99 192.03 187.32 187.47 38,755 -2.12(-1.12%)
Nov 12, 2024 188.52 190.07 188.35 189.59 104,603 -0.56(-0.29%)
Nov 11, 2024 187.29 190.22 186.87 190.15 21,175 +5.40(+2.92%)
Nov 08, 2024 184.06 184.75 183.26 184.75 12,777 +0.68(+0.37%)
Nov 07, 2024 180.86 184.33 180.86 184.07 18,480 +3.99(+2.22%)
Nov 06, 2024 176.97 180.10 176.44 180.08 18,062 +10.11(+5.95%)
Nov 05, 2024 167.73 170.35 167.73 169.97 11,192 +2.97(+1.78%)
Nov 04, 2024 166.68 167.92 166.10 167.00 6,424 -0.34(-0.20%)
Nov 01, 2024 167.01 168.42 167.01 167.34 32,048 +1.36(+0.82%)
Oct 31, 2024 168.41 169.04 165.97 165.98 11,308 -3.15(-1.86%)
Oct 30, 2024 169.62 171.01 168.95 169.13 9,955 -1.08(-0.63%)
Oct 29, 2024 168.36 170.21 168.36 170.21 9,576 +2.33(+1.39%)
Oct 28, 2024 167.15 168.23 167.15 167.88 9,253 +2.33(+1.41%)
Oct 25, 2024 166.47 167.59 165.55 165.55 7,347 +0.10(+0.06%)
Oct 24, 2024 164.90 166.08 164.58 165.45 6,169 +1.78(+1.09%)
Oct 23, 2024 165.33 165.56 162.34 163.67 9,814 -2.72(-1.63%)
Oct 22, 2024 166.40 166.40 165.78 166.39 8,207 -0.41(-0.24%)
Oct 21, 2024 166.68 167.46 166.21 166.80 6,902 -0.36(-0.22%)
Oct 18, 2024 166.68 167.48 166.68 167.16 5,873 +1.15(+0.69%)
Oct 17, 2024 165.99 166.36 165.55 166.01 6,840 -0.11(-0.07%)
Oct 16, 2024 165.64 166.14 164.97 166.13 4,789 +0.95(+0.57%)
Oct 15, 2024 165.30 166.02 164.61 165.18 4,720 -0.16(-0.09%)
Oct 14, 2024 164.99 165.72 164.55 165.34 6,879 +1.06(+0.64%)
Oct 11, 2024 161.73 164.35 161.73 164.28 6,858 +2.54(+1.57%)
Oct 10, 2024 160.35 161.78 159.34 161.74 6,348 +0.54(+0.34%)
Oct 09, 2024 159.63 161.62 159.63 161.20 14,403 +1.94(+1.22%)
Oct 08, 2024 158.85 159.64 158.85 159.26 8,793 +1.57(+0.99%)
Oct 07, 2024 159.47 159.72 157.69 157.69 14,003 -2.52(-1.57%)
Oct 04, 2024 158.60 160.21 158.04 160.21 8,775 +3.27(+2.08%)
Oct 03, 2024 156.75 156.97 156.31 156.94 4,342 -0.52(-0.33%)
Oct 02, 2024 156.46 157.75 156.32 157.46 6,276 +0.68(+0.43%)
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.