NYSEARCA:XSW
SPDR(R) S&P(R) SOFTWARE & SERVICES ETF Price (Quote)
$148.09
+1.11 (+0.755%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $140.52 | $154.17 | Friday, 3rd May 2024 XSW stock ended at $148.09. This is 0.755% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.82% from a day low at $147.98 to a day high of $149.19. |
| 90 days | $140.52 | $157.62 | |
| 52 weeks | $114.02 | $157.62 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $151.12 | $151.12 | $149.62 | $149.95 | 25 870 |
| Feb 21, 2024 | $149.25 | $149.25 | $147.00 | $148.03 | 10 279 |
| Feb 20, 2024 | $153.48 | $153.48 | $150.88 | $152.00 | 8 479 |
| Feb 16, 2024 | $156.47 | $156.47 | $154.48 | $154.55 | 12 213 |
| Feb 15, 2024 | $157.15 | $157.62 | $155.69 | $157.20 | 8 672 |
| Feb 14, 2024 | $151.95 | $154.69 | $151.95 | $154.69 | 16 624 |
| Feb 13, 2024 | $150.24 | $152.17 | $149.03 | $149.78 | 17 000 |
| Feb 12, 2024 | $155.70 | $157.20 | $155.70 | $155.73 | 13 219 |
| Feb 09, 2024 | $153.71 | $156.17 | $153.71 | $156.17 | 32 046 |
| Feb 08, 2024 | $149.61 | $152.90 | $149.61 | $152.71 | 14 772 |
| Feb 07, 2024 | $150.46 | $150.81 | $149.59 | $149.59 | 13 711 |
| Feb 06, 2024 | $148.23 | $149.36 | $147.63 | $149.36 | 15 542 |
| Feb 05, 2024 | $150.17 | $150.17 | $146.56 | $147.99 | 16 072 |
| Feb 02, 2024 | $148.74 | $150.13 | $148.30 | $150.09 | 15 100 |
| Feb 01, 2024 | $148.59 | $149.94 | $147.32 | $149.62 | 17 131 |
| Jan 31, 2024 | $150.59 | $151.50 | $147.78 | $147.84 | 13 386 |
| Jan 30, 2024 | $152.62 | $152.62 | $151.19 | $151.58 | 8 149 |
| Jan 29, 2024 | $150.58 | $153.20 | $150.58 | $153.20 | 10 031 |
| Jan 26, 2024 | $149.63 | $150.97 | $149.60 | $149.66 | 5 684 |
| Jan 25, 2024 | $150.54 | $150.54 | $148.64 | $149.29 | 20 684 |
| Jan 24, 2024 | $151.75 | $151.75 | $149.09 | $149.11 | 7 741 |
| Jan 23, 2024 | $151.15 | $151.15 | $149.91 | $150.67 | 12 422 |
| Jan 22, 2024 | $148.63 | $151.18 | $148.63 | $150.33 | 23 004 |
| Jan 19, 2024 | $146.74 | $147.15 | $144.65 | $147.06 | 16 263 |
| Jan 18, 2024 | $145.76 | $146.28 | $144.16 | $145.34 | 8 326 |
