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

184.29 -3.18 (-1.69%)

Official Closing Price Updated: 8:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	160.62	160.62	156.45	156.78	8,233	-3.91(-2.43%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices