Skip to main content

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

151.77 +0.05 (+0.04%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 151.87 152.39 151.78 151.78 2,592 +0.06(+0.04%)
Jul 02, 2024 151.98 151.98 151.05 151.72 14,673 +0.22(+0.14%)
Jul 01, 2024 151.66 151.66 150.29 151.50 17,125 +0.39(+0.26%)
Jun 28, 2024 150.40 151.11 150.37 151.11 6,098 +1.35(+0.90%)
Jun 27, 2024 147.20 149.84 147.16 149.77 6,146 +2.78(+1.89%)
Jun 26, 2024 145.97 147.20 145.97 146.99 3,074 +0.59(+0.40%)
Jun 25, 2024 146.32 146.47 145.73 146.40 4,594 +0.40(+0.28%)
Jun 24, 2024 145.87 146.63 145.59 146.00 28,970 -0.29(-0.20%)
Jun 21, 2024 144.26 146.29 144.25 146.29 14,470 +1.61(+1.11%)
Jun 20, 2024 144.80 145.16 144.17 144.68 31,526 -0.06(-0.04%)
Jun 18, 2024 145.17 145.17 144.59 144.74 6,890 -0.76(-0.52%)
Jun 17, 2024 144.19 145.82 143.67 145.50 16,337 +0.45(+0.31%)
Jun 14, 2024 144.97 145.18 144.60 145.04 6,146 -0.39(-0.27%)
Jun 13, 2024 148.55 148.55 145.39 145.44 7,803 -2.88(-1.94%)
Jun 12, 2024 148.32 149.60 148.01 148.31 6,586 +2.22(+1.52%)
Jun 11, 2024 145.24 146.09 145.00 146.09 3,088 -0.14(-0.09%)
Jun 10, 2024 145.10 146.22 145.09 146.22 9,795 +0.55(+0.38%)
Jun 07, 2024 145.72 146.43 145.54 145.68 4,294 -0.99(-0.67%)
Jun 06, 2024 145.65 147.33 145.65 146.66 10,598 +0.17(+0.12%)
Jun 05, 2024 144.81 146.53 143.88 146.50 3,194 +2.77(+1.93%)
Jun 04, 2024 143.47 144.62 143.47 143.73 11,142 -0.51(-0.36%)
Jun 03, 2024 145.99 146.15 143.73 144.24 11,219 -1.01(-0.70%)
May 31, 2024 145.42 145.94 143.23 145.25 6,585 +0.37(+0.25%)
May 30, 2024 147.18 147.18 144.87 144.89 9,420 -3.59(-2.42%)
May 29, 2024 147.37 149.05 147.37 148.47 6,093 -0.88(-0.59%)
May 28, 2024 150.91 150.91 148.95 149.35 9,792 -1.26(-0.84%)
May 24, 2024 150.70 150.72 150.01 150.61 15,478 +0.10(+0.07%)
May 23, 2024 151.49 152.23 149.70 150.51 4,737 -2.04(-1.34%)
May 22, 2024 153.56 153.56 152.16 152.55 3,109 -0.59(-0.39%)
May 21, 2024 154.06 154.06 153.11 153.14 7,569 -1.67(-1.08%)
May 20, 2024 153.21 154.83 153.21 154.81 8,206 +1.55(+1.01%)
May 17, 2024 153.00 153.37 152.82 153.26 8,429 +0.12(+0.08%)
May 16, 2024 153.05 153.64 153.05 153.14 4,227 -0.39(-0.25%)
May 15, 2024 152.57 153.57 152.08 153.53 7,307 +2.52(+1.67%)
May 14, 2024 150.12 151.01 149.72 151.01 6,839 +1.37(+0.91%)
May 13, 2024 149.92 150.43 149.57 149.64 9,504 +0.59(+0.40%)
May 10, 2024 150.54 150.54 148.99 149.05 5,283 -0.60(-0.40%)
May 09, 2024 148.82 149.75 148.82 149.65 5,339 +0.32(+0.21%)
May 08, 2024 149.27 149.40 149.03 149.33 7,911 -1.21(-0.80%)
May 07, 2024 150.33 151.16 149.98 150.54 8,355 -0.23(-0.16%)
May 06, 2024 149.05 150.77 149.05 150.77 7,703 +2.82(+1.90%)
May 03, 2024 149.04 149.23 147.84 147.95 10,347 +1.10(+0.75%)
May 02, 2024 146.61 146.95 145.01 146.85 10,472 +1.40(+0.96%)
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.