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 |
| Mar 11, 2016 | $45.50 | $45.97 | $45.50 | $45.93 | 3 137 |
| Mar 10, 2016 | $45.54 | $45.54 | $44.91 | $45.09 | 1 998 |
| Mar 09, 2016 | $45.79 | $45.79 | $45.56 | $45.75 | 2 002 |
| Mar 08, 2016 | $46.39 | $46.39 | $45.69 | $45.69 | 2 128 |
| Mar 07, 2016 | $46.56 | $46.79 | $46.47 | $46.62 | 3 026 |
| Mar 04, 2016 | $46.60 | $46.97 | $46.21 | $46.60 | 1 409 |
| Mar 03, 2016 | $46.03 | $46.47 | $46.03 | $46.47 | 1 636 |
| Mar 02, 2016 | $45.67 | $46.01 | $45.67 | $46.01 | 1 106 |
| Mar 01, 2016 | $45.55 | $45.83 | $45.52 | $45.83 | 3 590 |
| Feb 29, 2016 | $45.22 | $45.22 | $45.22 | $45.22 | 588 |
| Feb 26, 2016 | $44.77 | $44.83 | $44.68 | $44.83 | 3 293 |
| Feb 25, 2016 | $43.70 | $44.14 | $43.70 | $44.12 | 2 212 |
| Feb 24, 2016 | $42.75 | $43.98 | $42.75 | $43.94 | 2 499 |
| Feb 23, 2016 | $43.64 | $43.64 | $43.37 | $43.43 | 1 456 |
| Feb 22, 2016 | $43.71 | $43.84 | $43.65 | $43.77 | 10 288 |
| Feb 19, 2016 | $42.41 | $43.25 | $42.41 | $43.22 | 16 619 |
| Feb 18, 2016 | $43.05 | $43.05 | $42.71 | $42.76 | 1 323 |
| Feb 17, 2016 | $42.40 | $42.99 | $42.28 | $42.90 | 17 622 |
| Feb 16, 2016 | $41.28 | $41.99 | $41.18 | $41.92 | 4 447 |
| Feb 12, 2016 | $40.38 | $40.95 | $40.28 | $40.86 | 14 558 |
| Feb 11, 2016 | $39.75 | $40.36 | $39.62 | $40.29 | 8 825 |
| Feb 10, 2016 | $40.30 | $40.69 | $40.14 | $40.23 | 17 665 |
| Feb 09, 2016 | $40.15 | $40.69 | $39.98 | $39.98 | 25 942 |
| Feb 08, 2016 | $41.18 | $41.21 | $39.75 | $39.82 | 5 525 |
| Feb 05, 2016 | $42.64 | $42.64 | $41.85 | $41.90 | 4 628 |
