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

107.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 108.03 110.28 106.94 107.08 13,769 -0.99(-0.92%)
Sep 29, 2022 108.41 108.55 107.01 108.07 18,725 -2.03(-1.84%)
Sep 28, 2022 107.04 110.54 106.74 110.10 47,922 +3.73(+3.51%)
Sep 27, 2022 106.90 108.33 105.48 106.37 21,137 +0.91(+0.86%)
Sep 26, 2022 106.16 108.38 105.41 105.46 22,843 -0.88(-0.83%)
Sep 23, 2022 106.68 107.50 105.33 106.34 19,653 -1.80(-1.66%)
Sep 22, 2022 110.60 110.93 107.88 108.14 15,693 -3.00(-2.70%)
Sep 21, 2022 112.59 114.47 111.14 111.14 14,434 -0.89(-0.79%)
Sep 20, 2022 113.34 113.34 111.68 112.03 9,016 -2.04(-1.79%)
Sep 19, 2022 112.24 114.06 112.11 114.06 20,213 +0.38(+0.34%)
Sep 16, 2022 114.60 114.65 112.81 113.68 18,469 -2.95(-2.53%)
Sep 15, 2022 116.78 119.07 116.11 116.63 12,767 -1.25(-1.06%)
Sep 14, 2022 117.77 118.02 116.50 117.88 30,639 +0.19(+0.16%)
Sep 13, 2022 118.75 119.64 117.47 117.69 13,730 -5.50(-4.46%)
Sep 12, 2022 121.95 123.28 121.69 123.19 11,699 +2.03(+1.68%)
Sep 09, 2022 118.69 121.32 118.69 121.16 9,545 +3.68(+3.13%)
Sep 08, 2022 115.01 117.53 114.22 117.48 16,680 +1.58(+1.36%)
Sep 07, 2022 113.54 116.03 113.15 115.90 12,273 +2.33(+2.05%)
Sep 06, 2022 113.83 114.72 113.17 113.57 16,643 -0.38(-0.33%)
Sep 02, 2022 116.26 116.64 113.57 113.95 18,239 -0.94(-0.82%)
Sep 01, 2022 116.29 116.39 112.52 114.89 25,150 -2.74(-2.33%)
Aug 31, 2022 119.15 120.19 117.45 117.63 13,956 -0.55(-0.47%)
Aug 30, 2022 119.48 120.01 117.10 118.18 13,627 -0.22(-0.19%)
Aug 29, 2022 117.94 119.87 117.94 118.40 24,215 -1.24(-1.04%)
Aug 26, 2022 123.95 124.22 119.61 119.64 12,853 -4.38(-3.53%)
Aug 25, 2022 122.84 124.09 122.55 124.02 14,722 +1.89(+1.55%)
Aug 24, 2022 121.49 123.27 120.77 122.13 11,252 +1.21(+1.00%)
Aug 23, 2022 121.44 123.27 120.92 120.92 13,429 -0.48(-0.40%)
Aug 22, 2022 122.05 122.54 120.90 121.40 12,637 -2.88(-2.32%)
Aug 19, 2022 126.60 126.86 123.79 124.28 6,664 -3.95(-3.08%)
Aug 18, 2022 127.03 128.67 127.02 128.23 16,405 +0.31(+0.24%)
Aug 17, 2022 129.60 129.78 127.50 127.92 64,414 -3.34(-2.54%)
Aug 16, 2022 130.74 131.52 129.09 131.26 17,520 -0.38(-0.29%)
Aug 15, 2022 130.54 131.88 130.50 131.64 12,286 +0.24(+0.18%)
Aug 12, 2022 130.04 131.57 129.14 131.40 17,139 +1.85(+1.43%)
Aug 11, 2022 132.57 133.61 129.39 129.55 19,170 -1.47(-1.12%)
Aug 10, 2022 129.85 131.21 129.35 131.02 56,670 +5.34(+4.25%)
Aug 09, 2022 127.78 127.96 125.11 125.68 20,095 -3.41(-2.64%)
Aug 08, 2022 128.78 131.24 128.78 129.09 52,228 +1.36(+1.06%)
Aug 05, 2022 125.26 128.19 124.89 127.73 15,530 +0.37(+0.29%)
Aug 04, 2022 127.76 127.76 126.16 127.36 22,164 -0.50(-0.39%)
Aug 03, 2022 124.08 128.05 124.08 127.86 60,522 +5.06(+4.12%)
Aug 02, 2022 120.45 123.23 120.25 122.80 18,644 +1.59(+1.31%)
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.