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 |
| Jan 17, 2024 | $143.56 | $144.61 | $142.38 | $144.49 | 13 111 |
| Jan 16, 2024 | $145.75 | $146.72 | $144.99 | $145.52 | 10 258 |
| Jan 12, 2024 | $147.18 | $148.17 | $146.67 | $146.67 | 10 505 |
| Jan 11, 2024 | $147.76 | $147.78 | $144.90 | $146.73 | 20 701 |
| Jan 10, 2024 | $145.52 | $147.35 | $144.73 | $147.14 | 9 897 |
| Jan 09, 2024 | $144.25 | $146.01 | $144.25 | $145.25 | 8 672 |
| Jan 08, 2024 | $142.13 | $145.89 | $142.13 | $145.84 | 27 623 |
| Jan 05, 2024 | $141.61 | $142.58 | $141.43 | $141.76 | 9 867 |
| Jan 04, 2024 | $142.22 | $143.10 | $141.86 | $142.13 | 18 702 |
| Jan 03, 2024 | $144.92 | $144.92 | $141.97 | $141.97 | 39 141 |
| Jan 02, 2024 | $149.58 | $149.58 | $145.63 | $146.25 | 28 667 |
| Dec 29, 2023 | $153.16 | $153.71 | $150.33 | $150.33 | 36 525 |
| Dec 28, 2023 | $153.27 | $153.64 | $153.16 | $153.38 | 13 313 |
| Dec 27, 2023 | $153.59 | $153.79 | $152.80 | $153.79 | 8 920 |
| Dec 26, 2023 | $152.15 | $153.44 | $151.89 | $153.44 | 9 174 |
| Dec 22, 2023 | $151.15 | $152.12 | $151.15 | $151.94 | 9 661 |
| Dec 21, 2023 | $149.98 | $150.38 | $148.80 | $150.38 | 13 176 |
| Dec 20, 2023 | $150.61 | $151.75 | $147.66 | $147.66 | 17 383 |
| Dec 19, 2023 | $149.55 | $151.00 | $149.55 | $150.98 | 27 326 |
| Dec 18, 2023 | $148.13 | $149.27 | $147.57 | $149.04 | 13 698 |
| Dec 15, 2023 | $147.52 | $148.67 | $147.11 | $148.67 | 32 646 |
| Dec 14, 2023 | $147.29 | $149.44 | $146.54 | $147.85 | 36 489 |
| Dec 13, 2023 | $142.53 | $146.12 | $141.72 | $146.08 | 24 311 |
| Dec 12, 2023 | $141.94 | $142.31 | $141.35 | $142.31 | 20 316 |
| Dec 11, 2023 | $141.55 | $141.95 | $141.21 | $141.83 | 15 164 |
