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

118.34 +0.63 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 118.74 118.74 115.69 118.34 38,692 +0.63(+0.54%)
May 20, 2022 118.81 119.27 114.91 117.71 38,619 +0.61(+0.52%)
May 19, 2022 113.78 118.62 113.78 117.10 37,529 +2.68(+2.35%)
May 18, 2022 116.61 117.79 113.78 114.42 17,990 -3.86(-3.26%)
May 17, 2022 117.86 119.10 115.49 118.28 38,952 +2.62(+2.26%)
May 16, 2022 117.97 118.83 115.49 115.66 27,156 -2.96(-2.50%)
May 13, 2022 114.38 119.33 114.38 118.62 35,356 +6.51(+5.81%)
May 12, 2022 108.31 113.94 107.58 112.11 80,789 +2.47(+2.25%)
May 11, 2022 112.80 115.23 109.49 109.64 47,611 -4.41(-3.86%)
May 10, 2022 117.96 118.33 111.39 114.05 61,366 -1.18(-1.03%)
May 09, 2022 120.21 120.71 114.83 115.23 50,061 -7.48(-6.10%)
May 06, 2022 125.92 125.92 121.21 122.71 56,234 -4.27(-3.36%)
May 05, 2022 132.09 132.36 125.96 126.98 27,205 -7.64(-5.68%)
May 04, 2022 130.50 134.81 127.07 134.62 29,061 +3.64(+2.78%)
May 03, 2022 132.59 133.15 130.34 130.98 49,961 -1.61(-1.21%)
May 02, 2022 130.23 132.59 129.37 132.59 42,309 +2.13(+1.63%)
Apr 29, 2022 134.14 136.63 130.46 130.46 18,897 -4.70(-3.48%)
Apr 28, 2022 132.37 135.55 130.36 135.16 24,827 +4.29(+3.28%)
Apr 27, 2022 131.44 133.88 130.57 130.87 23,036 -0.73(-0.55%)
Apr 26, 2022 136.11 136.11 131.56 131.60 35,248 -5.32(-3.89%)
Apr 25, 2022 133.00 137.02 133.00 136.92 34,953 +3.00(+2.24%)
Apr 22, 2022 136.81 137.83 133.81 133.91 24,493 -3.11(-2.27%)
Apr 21, 2022 142.60 136.51 137.03 12,925 -3.95(-2.80%)
Apr 20, 2022 144.42 144.42 140.92 140.98 9,077 -2.48(-1.73%)
Apr 19, 2022 139.26 143.94 139.23 143.46 7,763 +4.01(+2.88%)
Apr 18, 2022 141.33 141.33 138.25 139.45 15,094 -2.17(-1.53%)
Apr 14, 2022 143.99 144.07 141.62 141.62 11,101 -3.03(-2.09%)
Apr 13, 2022 141.29 144.92 140.41 144.65 15,077 +3.66(+2.59%)
Apr 12, 2022 143.06 145.26 140.69 140.99 19,231 -0.17(-0.12%)
Apr 11, 2022 139.62 142.12 138.77 141.16 20,348 +0.52(+0.37%)
Apr 08, 2022 142.10 142.92 140.64 140.64 19,386 -2.29(-1.60%)
Apr 07, 2022 143.01 144.92 141.00 142.93 12,384 -0.56(-0.39%)
Apr 06, 2022 145.42 145.42 142.05 143.49 27,389 -4.09(-2.77%)
Apr 05, 2022 151.63 151.63 146.84 147.58 11,571 -4.14(-2.73%)
Apr 04, 2022 149.17 151.97 149.17 151.72 14,139 +3.18(+2.14%)
Apr 01, 2022 147.21 149.27 146.91 148.54 58,825 +1.19(+0.81%)
Mar 31, 2022 148.48 149.34 147.17 147.35 15,506 -1.31(-0.88%)
Mar 30, 2022 151.11 151.99 148.40 148.66 19,078 -3.64(-2.39%)
Mar 29, 2022 148.38 152.62 148.38 152.30 43,218 +5.71(+3.90%)
Mar 28, 2022 144.62 146.75 143.45 146.59 7,232 +1.81(+1.25%)
Mar 25, 2022 147.79 147.79 143.26 144.78 12,017 -2.41(-1.64%)
Mar 24, 2022 146.60 147.19 144.10 147.19 11,814 +1.46(+1.00%)
Mar 23, 2022 146.65 147.49 144.26 145.73 17,968 -2.00(-1.35%)
Mar 22, 2022 144.99 148.51 144.95 147.73 13,597 +3.38(+2.34%)
Mar 21, 2022 145.23 145.91 142.93 144.35 16,417 -0.89(-0.61%)
Mar 18, 2022 141.00 145.25 141.00 145.24 10,289 +3.67(+2.59%)
Mar 17, 2022 137.36 141.57 137.02 141.57 24,891 +3.44(+2.49%)
Mar 16, 2022 133.75 138.28 133.75 138.13 17,547 +6.16(+4.67%)
Mar 15, 2022 129.85 132.02 129.22 131.97 14,804 +2.67(+2.07%)
Mar 14, 2022 132.88 133.75 129.01 129.30 20,753 -3.96(-2.97%)
Mar 11, 2022 138.51 138.51 133.14 133.26 11,037 -4.41(-3.21%)
Mar 10, 2022 136.86 137.82 135.70 137.67 17,360 -0.95(-0.68%)
Mar 09, 2022 135.74 139.28 135.74 138.62 35,451 +5.16(+3.87%)
Mar 08, 2022 133.17 136.42 131.69 133.46 46,106 +0.21(+0.16%)
Mar 07, 2022 137.06 137.54 133.19 133.25 25,890 -3.89(-2.84%)
Mar 04, 2022 139.51 140.81 136.32 137.14 18,459 -3.47(-2.47%)
Mar 03, 2022 145.80 145.80 140.53 140.61 22,953 -3.90(-2.70%)
Mar 02, 2022 142.62 145.09 140.93 144.51 53,164 +2.43(+1.71%)
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.