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 |
| Aug 23, 2023 | $129.62 | $131.51 | $129.19 | $131.08 | 8 128 |
| Aug 22, 2023 | $129.50 | $129.50 | $128.52 | $129.05 | 15 582 |
| Aug 21, 2023 | $128.81 | $129.19 | $127.92 | $128.57 | 18 444 |
| Aug 18, 2023 | $126.08 | $128.56 | $126.08 | $128.10 | 15 459 |
| Aug 17, 2023 | $130.15 | $129.74 | $127.41 | $127.53 | 36 148 |
| Aug 16, 2023 | $130.99 | $131.38 | $130.00 | $130.00 | 9 736 |
| Aug 15, 2023 | $132.10 | $132.63 | $131.49 | $131.49 | 3 805 |
| Aug 14, 2023 | $131.20 | $132.68 | $130.42 | $132.57 | 5 503 |
| Aug 11, 2023 | $130.13 | $131.99 | $130.72 | $131.84 | 11 119 |
| Aug 10, 2023 | $132.06 | $132.52 | $130.70 | $130.90 | 8 537 |
| Aug 09, 2023 | $132.59 | $131.57 | $129.91 | $130.16 | 11 408 |
| Aug 08, 2023 | $132.39 | $132.71 | $131.33 | $132.47 | 20 799 |
| Aug 07, 2023 | $135.12 | $135.90 | $134.48 | $135.80 | 17 022 |
| Aug 04, 2023 | $137.50 | $137.85 | $135.69 | $135.77 | 25 180 |
| Aug 03, 2023 | $136.48 | $137.02 | $136.01 | $137.01 | 4 757 |
| Aug 02, 2023 | $140.03 | $139.69 | $136.45 | $137.16 | 7 052 |
| Aug 01, 2023 | $141.52 | $142.16 | $140.03 | $142.02 | 11 403 |
| Jul 31, 2023 | $139.91 | $142.32 | $140.71 | $142.19 | 12 469 |
| Jul 28, 2023 | $138.06 | $140.07 | $138.06 | $139.40 | 10 260 |
| Jul 27, 2023 | $140.87 | $140.87 | $136.76 | $137.31 | 6 646 |
| Jul 26, 2023 | $139.28 | $139.84 | $138.52 | $139.51 | 13 659 |
| Jul 25, 2023 | $137.73 | $139.56 | $137.76 | $138.82 | 8 630 |
| Jul 24, 2023 | $138.58 | $138.58 | $136.95 | $137.74 | 24 039 |
| Jul 21, 2023 | $139.60 | $139.95 | $138.07 | $138.29 | 6 156 |
| Jul 20, 2023 | $141.94 | $141.94 | $138.36 | $138.71 | 12 075 |
