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

172.42 USD +0.55 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 172.37 172.58 171.73 172.42 14,595 +0.55(+0.32%)
Jul 23, 2021 170.84 171.92 170.63 171.87 16,756 +1.35(+0.79%)
Jul 22, 2021 170.78 171.13 169.91 170.52 19,162 +0.25(+0.15%)
Jul 21, 2021 168.35 170.27 168.23 170.27 14,432 +2.25(+1.34%)
Jul 20, 2021 164.92 169.36 164.45 168.02 826,716 +3.87(+2.36%)
Jul 19, 2021 162.95 164.94 162.00 164.15 30,972 -1.04(-0.63%)
Jul 16, 2021 166.73 167.11 165.00 165.18 24,897 -0.32(-0.19%)
Jul 15, 2021 167.22 167.73 164.32 165.50 19,305 -1.85(-1.10%)
Jul 14, 2021 170.91 170.91 167.26 167.35 10,666 -2.13(-1.26%)
Jul 13, 2021 170.84 171.45 169.48 169.48 13,813 -1.59(-0.93%)
Jul 12, 2021 172.86 172.90 170.43 171.07 35,739 -1.24(-0.72%)
Jul 09, 2021 170.73 172.34 170.06 172.31 17,624 +2.05(+1.21%)
Jul 08, 2021 169.11 171.18 167.44 170.26 11,271 -2.12(-1.23%)
Jul 07, 2021 174.26 174.26 171.74 172.38 26,887 -1.03(-0.59%)
Jul 06, 2021 173.06 173.90 171.59 173.41 14,026 +0.98(+0.57%)
Jul 02, 2021 173.06 173.22 172.03 172.43 11,890 +0.61(+0.36%)
Jul 01, 2021 171.83 172.34 170.50 171.82 19,035 +0.25(+0.15%)
Jun 30, 2021 173.71 173.71 171.42 171.57 16,605 -2.43(-1.40%)
Jun 29, 2021 174.33 174.62 173.53 174.00 12,578 +0.18(+0.11%)
Jun 28, 2021 173.86 174.85 172.82 173.82 47,063 +0.93(+0.54%)
Jun 25, 2021 173.23 173.35 171.94 172.89 13,823 +0.25(+0.14%)
Jun 24, 2021 172.27 173.09 172.06 172.64 17,555 +1.74(+1.02%)
Jun 23, 2021 170.93 171.53 170.27 170.90 65,745 +0.46(+0.27%)
Jun 22, 2021 169.05 170.50 168.42 170.44 23,629 +1.11(+0.66%)
Jun 21, 2021 168.61 169.79 167.90 169.33 22,627 +0.72(+0.43%)
Jun 18, 2021 168.73 169.40 167.79 168.61 23,163 -0.65(-0.38%)
Jun 17, 2021 166.63 169.95 166.63 169.26 19,948 +2.23(+1.33%)
Jun 16, 2021 166.17 167.59 164.98 167.03 15,184 +0.37(+0.22%)
Jun 15, 2021 168.88 168.88 166.11 166.66 916,736 -2.19(-1.30%)
Jun 14, 2021 168.36 169.20 167.96 168.85 24,352 +0.82(+0.49%)
Jun 11, 2021 166.30 168.03 166.30 168.03 16,819 +1.87(+1.13%)
Jun 10, 2021 164.66 166.30 164.30 166.16 10,779 +1.56(+0.94%)
Jun 09, 2021 165.58 166.00 164.52 164.60 16,364 -0.40(-0.25%)
Jun 08, 2021 164.50 165.44 163.84 165.01 18,504 +1.62(+0.99%)
Jun 07, 2021 162.08 163.48 161.68 163.38 28,479 +1.32(+0.82%)
Jun 04, 2021 160.82 162.06 160.82 162.06 11,126 +2.15(+1.34%)
Jun 03, 2021 160.30 160.71 158.96 159.91 14,610 -2.13(-1.31%)
Jun 02, 2021 161.16 162.27 161.16 162.04 13,986 +1.27(+0.79%)
Jun 01, 2021 161.78 162.11 159.65 160.77 36,309 +0.06(+0.04%)
May 28, 2021 161.64 162.05 160.71 160.71 24,919 -0.23(-0.14%)
May 27, 2021 160.42 161.31 158.93 160.94 22,087 +0.69(+0.43%)
May 26, 2021 158.65 160.51 158.65 160.25 16,241 +2.32(+1.47%)
May 25, 2021 159.48 159.71 157.93 157.93 10,915 -0.69(-0.44%)
May 24, 2021 157.53 159.04 157.53 158.62 22,333 +2.05(+1.31%)
May 21, 2021 157.74 158.51 156.55 156.57 19,824 +0.13(+0.08%)
May 20, 2021 154.37 156.77 154.37 156.45 18,556 +3.11(+2.03%)
May 19, 2021 150.76 153.49 150.73 153.34 160,000 -0.58(-0.38%)
May 18, 2021 153.98 155.74 153.79 153.92 15,719 +0.65(+0.42%)
May 17, 2021 153.61 154.16 151.98 153.27 25,005 -1.44(-0.93%)
May 14, 2021 151.83 154.82 151.38 154.71 12,193 +4.50(+2.99%)
May 13, 2021 151.41 152.63 148.20 150.21 22,499 +0.11(+0.08%)
May 12, 2021 152.38 153.14 149.90 150.10 18,904 -4.21(-2.73%)
May 11, 2021 149.52 155.14 148.48 154.31 44,703 +1.02(+0.67%)
May 10, 2021 156.17 156.17 153.29 153.29 15,548 -3.59(-2.29%)
May 07, 2021 156.97 158.45 156.29 156.88 27,451 +1.97(+1.27%)
May 06, 2021 156.29 156.29 152.80 154.91 15,142 -1.70(-1.08%)
May 05, 2021 158.95 159.20 156.48 156.61 31,672 -1.52(-0.96%)
May 04, 2021 160.03 160.03 155.82 158.13 21,139 -3.32(-2.06%)
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.