U.S. markets close in 1 hour 7 minutes

SPDR S&P Software & Services ETF (XSW)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
165.36-1.30 (-0.78%)
As of 2:51PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 2021166.17167.26165.10165.36165.3612,967
Jun 15, 2021168.88168.88166.11166.66166.66916,700
Jun 14, 2021168.36169.20167.96168.85168.8524,400
Jun 11, 2021166.30168.03166.30168.03168.0316,800
Jun 10, 2021164.66166.30164.31166.16166.1610,800
Jun 09, 2021165.58166.00164.52164.61164.6116,400
Jun 08, 2021164.30165.44163.84165.01165.0118,500
Jun 07, 2021162.08163.48161.68163.39163.3928,500
Jun 04, 2021160.82162.06160.82162.06162.0611,100
Jun 03, 2021160.30160.71158.96159.91159.9114,600
Jun 02, 2021161.16162.27161.16162.04162.0414,000
Jun 01, 2021161.78162.11159.65160.77160.7736,300
May 28, 2021161.64162.06160.71160.71160.7124,900
May 27, 2021160.42161.31158.93160.94160.9422,100
May 26, 2021158.65160.51158.65160.25160.2516,200
May 25, 2021159.48159.71157.93157.93157.9310,900
May 24, 2021157.53159.04157.53158.62158.6222,300
May 21, 2021157.74158.51156.55156.57156.5719,800
May 20, 2021154.37156.77154.37156.45156.4518,600
May 19, 2021150.76153.49150.73153.34153.34160,000
May 18, 2021153.98155.74153.79153.92153.9215,700
May 17, 2021153.61154.16151.98153.27153.2725,000
May 14, 2021151.83154.82151.38154.71154.7112,200
May 13, 2021151.41152.63148.20150.21150.2122,500
May 12, 2021152.38153.14149.90150.10150.1018,900
May 11, 2021149.52155.14148.48154.31154.3144,700
May 10, 2021156.17156.17153.29153.29153.2915,500
May 07, 2021156.97158.45156.29156.88156.8827,500
May 06, 2021156.29156.29152.80154.91154.9115,100
May 05, 2021159.20159.20156.48156.61156.6127,600
May 04, 2021160.03160.03155.82158.13158.1321,100
May 03, 2021164.00164.09161.45161.45161.4523,000
Apr 30, 2021164.53165.57163.03163.08163.089,800
Apr 29, 2021168.90168.90164.37165.87165.8718,300
Apr 28, 2021168.12168.71167.26168.02168.0213,300
Apr 27, 2021169.60169.60167.54167.93167.9352,600
Apr 26, 2021167.17169.31166.82169.26169.2623,500
Apr 23, 2021163.81166.36163.81165.79165.799,100
Apr 22, 2021163.59166.23163.46163.46163.4613,900
Apr 21, 2021160.36162.83159.66162.82162.8231,700
Apr 20, 2021163.43163.43159.84160.91160.9119,500
Apr 19, 2021165.22165.62162.10163.03163.0315,000
Apr 16, 2021166.52166.65164.63165.79165.7927,500
Apr 15, 2021166.24166.85165.68166.85166.8515,300
Apr 14, 2021165.90167.93164.52164.56164.5626,500
Apr 13, 2021164.79166.41164.11165.97165.97719,200
Apr 12, 2021162.94164.03162.04163.41163.4118,600
Apr 09, 2021163.02163.41161.15163.38163.3837,600
Apr 08, 2021162.65163.22162.28163.17163.1716,300
Apr 07, 2021162.65162.65160.51160.51160.5120,900
Apr 06, 2021161.69163.56161.39162.70162.7013,000
Apr 05, 2021162.50162.50160.65162.18162.1827,900
Apr 01, 2021159.53161.60159.50160.87160.8710,800
Mar 31, 2021155.39158.50155.39157.49157.4918,800
Mar 30, 2021152.91154.37151.82154.05154.0510,200
Mar 29, 2021156.87156.95153.44153.87153.8715,900
Mar 26, 2021154.53157.11153.34157.11157.1112,000
Mar 25, 2021151.49154.59150.41154.47154.4718,300
Mar 24, 2021157.10157.90153.35153.35153.3514,100
Mar 23, 2021160.47160.59158.07158.34158.3416,000
Mar 22, 2021160.66161.76160.54160.73160.7324,700
Mar 22, 20210.003 Dividend
Mar 19, 2021157.81161.01157.36159.88159.88218,200
Mar 18, 2021161.79162.18157.71158.01158.0116,200
Mar 17, 2021161.40164.28159.87163.80163.8023,600
Mar 16, 2021166.19166.37162.11163.03163.0317,300
Mar 15, 2021164.18165.42163.62165.42165.4210,700
Mar 12, 2021163.32164.46161.84164.18164.1822,100
Mar 11, 2021161.99165.34161.99164.96164.9619,200
Mar 10, 2021160.95162.11159.01159.53159.5316,400
Mar 09, 2021155.49159.67155.15158.58158.5819,500
Mar 08, 2021154.62156.73151.52151.72151.72220,800
Mar 05, 2021155.00155.00146.68154.41154.4128,100
Mar 04, 2021158.21159.75150.65153.24153.2436,100
Mar 03, 2021163.56163.56158.87158.87158.8720,400
Mar 02, 2021167.84167.84163.60163.60163.6015,400
Mar 01, 2021163.32166.84163.32166.84166.8415,000
Feb 26, 2021161.65163.00157.59160.59160.5922,800
Feb 25, 2021167.25167.25160.59160.85160.8533,500
Feb 24, 2021164.99168.01163.91168.01168.0119,100
Feb 23, 2021165.11165.81159.41165.40165.4057,900
Feb 22, 2021172.32172.85169.61169.76169.7620,500
Feb 19, 2021174.41176.99173.84175.30175.3011,400
Feb 18, 2021172.97174.02170.65173.05173.0517,900
Feb 17, 2021174.29174.94171.33174.93174.9314,700
Feb 16, 2021177.50177.74173.49174.61174.6136,400
Feb 12, 2021174.44175.77173.90175.77175.7720,900
Feb 11, 2021174.34175.22172.77174.39174.3970,700
Feb 10, 2021175.65175.65170.83172.67172.6715,000
Feb 09, 2021170.94175.01170.66174.48174.48747,300
Feb 08, 2021168.92170.54168.91170.36170.3648,500
Feb 05, 2021165.50166.90165.33166.90166.9025,800
Feb 04, 2021161.37163.76161.37163.76163.7616,100
Feb 03, 2021161.53161.53159.43160.65160.6514,700
Feb 02, 2021158.47160.81158.36160.61160.6115,500
Feb 01, 2021154.37157.55154.37157.34157.3417,400
Jan 29, 2021157.46157.46153.40154.39154.3911,300
Jan 28, 2021155.99158.06155.72156.94156.9417,700
Jan 27, 2021156.28157.71153.15155.01155.0114,900
Jan 26, 2021159.44159.44158.15158.23158.239,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...