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

155.90 -0.42 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.40 40.40 39.92 40.04 4,104 -0.66(-1.62%)
May 29, 2014 40.73 40.73 40.66 40.70 2,880 +0.14(+0.34%)
May 28, 2014 40.34 40.65 40.34 40.56 1,896 -0.22(-0.53%)
May 27, 2014 40.54 40.88 40.54 40.78 4,390 +0.55(+1.38%)
May 23, 2014 39.91 40.22 40.22 40.22 4,973 +0.42(+1.05%)
May 22, 2014 39.75 39.80 39.75 39.80 1,452 +0.46(+1.17%)
May 21, 2014 39.28 39.34 39.28 39.34 1,375 +0.37(+0.95%)
May 20, 2014 39.11 39.23 38.97 38.97 2,167 -0.36(-0.91%)
May 19, 2014 39.21 39.33 39.21 39.33 1,011 +0.53(+1.37%)
May 16, 2014 38.56 38.80 38.48 38.80 2,202 +0.74(+1.94%)
May 15, 2014 38.12 38.12 38.06 38.06 3,062 -0.60(-1.54%)
May 14, 2014 39.07 39.07 38.63 38.66 7,345 -0.56(-1.42%)
May 13, 2014 39.21 39.24 39.21 39.21 1,539 -0.30(-0.76%)
May 12, 2014 38.61 39.57 38.61 39.51 5,310 +1.02(+2.66%)
May 09, 2014 38.15 38.49 38.15 38.49 3,524 -0.18(-0.47%)
May 08, 2014 38.66 38.70 38.66 38.67 1,328 +0.30(+0.79%)
May 07, 2014 38.15 38.43 37.94 38.37 21,977 -0.47(-1.21%)
May 06, 2014 39.21 39.43 38.84 38.84 7,702 -0.72(-1.83%)
May 05, 2014 39.43 39.61 39.21 39.57 36,207 -0.13(-0.33%)
May 02, 2014 39.86 39.86 39.65 39.70 6,071 +0.03(+0.09%)
May 01, 2014 39.43 39.92 39.43 39.66 3,881 +0.23(+0.59%)
Apr 30, 2014 38.68 39.45 38.68 39.43 11,026 +0.32(+0.81%)
Apr 29, 2014 38.75 39.18 38.72 39.11 10,460 +0.63(+1.63%)
Apr 28, 2014 39.11 39.12 38.35 38.49 5,151 -0.59(-1.52%)
Apr 25, 2014 39.80 39.80 39.08 39.08 3,131 -1.36(-3.35%)
Apr 24, 2014 40.20 40.48 39.95 40.44 5,661 -0.11(-0.26%)
Apr 23, 2014 40.46 40.77 40.46 40.54 3,719 -0.42(-1.03%)
Apr 22, 2014 40.51 41.22 40.51 40.96 11,542 +0.48(+1.19%)
Apr 21, 2014 40.50 40.58 40.48 40.48 2,179 -0.11(-0.26%)
Apr 17, 2014 40.08 40.59 40.59 40.59 7,045 +0.75(+1.89%)
Apr 16, 2014 39.77 40.10 39.77 39.83 3,443 +0.21(+0.54%)
Apr 15, 2014 39.52 39.65 38.61 39.62 10,472 +0.50(+1.27%)
Apr 14, 2014 39.29 39.70 39.12 39.12 5,594 -0.04(-0.10%)
Apr 11, 2014 39.83 39.91 39.03 39.16 21,556 -0.84(-2.11%)
Apr 10, 2014 41.39 41.39 39.88 40.01 8,929 -0.97(-2.38%)
Apr 09, 2014 40.90 40.98 40.90 40.98 1,649 +0.30(+0.75%)
Apr 08, 2014 40.46 40.72 40.07 40.68 22,352 +0.26(+0.65%)
Apr 07, 2014 40.83 40.91 40.10 40.42 10,483 -0.64(-1.56%)
Apr 04, 2014 42.55 42.55 40.80 41.05 86,179 -1.17(-2.77%)
Apr 03, 2014 42.50 42.50 42.15 42.22 2,776 -0.97(-2.24%)
Apr 02, 2014 43.17 43.19 43.07 43.19 1,657 +0.11(+0.24%)
Apr 01, 2014 43.23 43.23 43.06 43.09 1,823 +0.57(+1.34%)
Mar 31, 2014 42.08 42.63 42.06 42.52 15,789 +0.53(+1.26%)
Mar 28, 2014 42.38 42.40 41.97 41.98 4,401 +0.05(+0.13%)
Mar 27, 2014 41.76 42.05 41.54 41.93 8,437 -0.25(-0.60%)
Mar 26, 2014 43.28 43.28 42.18 42.18 6,707 -0.88(-2.05%)
Mar 25, 2014 43.43 43.78 43.06 43.06 10,315 -0.25(-0.57%)
Mar 24, 2014 44.08 44.08 42.88 43.31 16,550 -0.76(-1.73%)
Mar 21, 2014 44.64 44.64 44.07 44.07 2,671 -0.53(-1.20%)
Mar 20, 2014 44.49 44.69 44.45 44.61 4,291 +0.28(+0.64%)
Mar 19, 2014 44.81 44.81 44.32 44.32 11,844 -0.55(-1.22%)
Mar 18, 2014 44.26 44.87 44.26 44.87 2,908 +0.76(+1.73%)
Mar 17, 2014 44.17 44.17 44.11 44.11 1,826 +0.37(+0.85%)
Mar 14, 2014 43.61 43.92 43.60 43.74 4,544 +0.13(+0.29%)
Mar 13, 2014 44.53 44.53 43.49 43.61 16,566 -0.88(-1.97%)
Mar 12, 2014 43.97 44.49 43.96 44.49 2,324 +0.30(+0.68%)
Mar 11, 2014 44.87 44.87 44.19 44.19 10,011 -0.47(-1.06%)
Mar 10, 2014 45.02 45.02 44.64 44.66 147,058 -0.57(-1.27%)
Mar 07, 2014 45.29 45.52 45.24 45.24 3,590 -0.36(-0.79%)
Mar 06, 2014 45.74 45.78 45.56 45.59 8,591 -0.14(-0.30%)
Mar 05, 2014 45.72 45.73 45.62 45.73 5,214 +0.02(+0.04%)
Mar 04, 2014 44.92 45.75 44.92 45.71 68,528 +1.17(+2.63%)
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.