• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    160.69 UNCHANGED
    Streaming Delayed Price Updated: 8:00 PM EDT, Sep 30, 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 30, 2024 159.83 161.00 159.78 160.69 3,614 -0.08(-0.05%)
    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%)
    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.