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 |
| Jul 19, 2023 | $143.13 | $143.89 | $141.70 | $142.60 | 14 421 |
| Jul 18, 2023 | $141.43 | $142.40 | $140.78 | $142.20 | 7 538 |
| Jul 17, 2023 | $139.09 | $141.92 | $139.09 | $141.36 | 15 567 |
| Jul 14, 2023 | $141.59 | $141.82 | $139.00 | $139.23 | 12 032 |
| Jul 13, 2023 | $139.44 | $141.77 | $140.19 | $141.52 | 9 415 |
| Jul 12, 2023 | $139.60 | $139.60 | $137.34 | $138.49 | 17 216 |
| Jul 11, 2023 | $135.73 | $137.46 | $135.18 | $137.32 | 21 025 |
| Jul 10, 2023 | $132.08 | $134.80 | $131.51 | $134.80 | 8 972 |
| Jul 07, 2023 | $130.66 | $133.11 | $131.12 | $131.73 | 5 209 |
| Jul 06, 2023 | $131.59 | $131.59 | $129.30 | $130.83 | 5 905 |
| Jul 05, 2023 | $133.01 | $133.08 | $132.44 | $133.07 | 18 749 |
| Jul 03, 2023 | $133.02 | $133.72 | $132.91 | $133.72 | 7 236 |
| Jun 30, 2023 | $133.42 | $133.99 | $133.24 | $133.35 | 8 143 |
| Jun 29, 2023 | $132.45 | $132.45 | $131.41 | $132.02 | 32 885 |
| Jun 28, 2023 | $129.98 | $131.83 | $129.96 | $131.30 | 12 333 |
| Jun 27, 2023 | $127.95 | $130.56 | $127.91 | $130.06 | 9 892 |
| Jun 26, 2023 | $128.26 | $129.25 | $127.10 | $127.10 | 7 941 |
| Jun 23, 2023 | $128.00 | $128.77 | $127.91 | $128.34 | 17 194 |
| Jun 22, 2023 | $129.34 | $130.24 | $128.65 | $129.90 | 15 283 |
| Jun 21, 2023 | $132.16 | $131.42 | $129.22 | $129.85 | 11 961 |
| Jun 20, 2023 | $132.62 | $132.90 | $130.80 | $132.24 | 25 652 |
| Jun 16, 2023 | $134.70 | $134.70 | $132.60 | $133.25 | 31 765 |
| Jun 15, 2023 | $131.78 | $134.23 | $130.85 | $133.92 | 16 422 |
| Jun 14, 2023 | $133.09 | $133.40 | $130.97 | $132.35 | 22 485 |
| Jun 13, 2023 | $132.31 | $132.96 | $131.68 | $132.96 | 22 412 |
