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 |
| Dec 08, 2023 | $139.17 | $142.15 | $139.09 | $141.85 | 24 199 |
| Dec 07, 2023 | $140.24 | $140.46 | $138.77 | $140.14 | 26 727 |
| Dec 06, 2023 | $141.83 | $142.94 | $139.79 | $139.79 | 52 586 |
| Dec 05, 2023 | $141.84 | $142.04 | $141.03 | $141.55 | 22 557 |
| Dec 04, 2023 | $140.80 | $142.25 | $140.16 | $142.19 | 51 428 |
| Dec 01, 2023 | $137.09 | $141.31 | $137.09 | $141.21 | 64 700 |
| Nov 30, 2023 | $137.85 | $138.15 | $135.84 | $136.43 | 17 015 |
| Nov 29, 2023 | $136.83 | $138.45 | $136.43 | $137.25 | 86 638 |
| Nov 28, 2023 | $134.19 | $135.47 | $133.92 | $135.23 | 14 599 |
| Nov 27, 2023 | $134.01 | $135.13 | $134.01 | $134.35 | 11 212 |
| Nov 24, 2023 | $133.72 | $134.70 | $133.72 | $134.42 | 6 108 |
| Nov 22, 2023 | $133.89 | $134.21 | $133.36 | $133.87 | 9 963 |
| Nov 21, 2023 | $133.94 | $134.46 | $132.70 | $133.22 | 12 372 |
| Nov 20, 2023 | $132.75 | $135.39 | $132.75 | $134.60 | 28 736 |
| Nov 17, 2023 | $131.55 | $132.67 | $131.55 | $132.56 | 5 420 |
| Nov 16, 2023 | $131.70 | $132.30 | $130.40 | $131.56 | 20 096 |
| Nov 15, 2023 | $133.01 | $134.54 | $132.65 | $132.69 | 16 241 |
| Nov 14, 2023 | $130.27 | $132.83 | $130.08 | $132.46 | 23 251 |
| Nov 13, 2023 | $126.94 | $127.56 | $126.94 | $127.40 | 8 559 |
| Nov 10, 2023 | $125.46 | $127.75 | $125.00 | $127.54 | 8 620 |
| Nov 09, 2023 | $127.62 | $127.62 | $124.95 | $125.22 | 17 379 |
| Nov 08, 2023 | $127.88 | $127.92 | $126.77 | $126.91 | 24 339 |
| Nov 07, 2023 | $125.13 | $128.15 | $125.13 | $127.27 | 14 862 |
| Nov 06, 2023 | $125.82 | $126.27 | $123.28 | $124.43 | 18 409 |
| Nov 03, 2023 | $123.15 | $126.45 | $123.15 | $125.98 | 7 422 |
