UK markets close in 4 hours 37 minutes

SPDR S&P Software & Services ETF (XSW)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
154.95+1.55 (+1.01%)
At close: 03:59PM EDT
152.00 -2.95 (-1.90%)
After hours: 06:03PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024153.35154.97153.35154.95154.958,200
17 May 2024153.14153.51152.96153.40153.408,400
16 May 2024153.19153.78153.19153.28153.284,200
15 May 2024152.71153.71152.23153.67153.677,300
14 May 2024150.26151.15149.86151.15151.156,800
13 May 2024150.06150.57149.71149.78149.789,500
10 May 2024150.68150.68149.13149.19149.195,300
09 May 2024148.96149.89148.96149.79149.795,300
08 May 2024149.41149.54149.17149.47149.477,900
07 May 2024150.47151.30150.11150.68150.688,300
06 May 2024149.19150.91149.19150.91150.917,700
03 May 2024149.18149.37147.98148.09148.0910,300
02 May 2024146.75147.09145.14146.98146.9810,500
01 May 2024144.67148.66144.67145.58145.589,400
30 Apr 2024146.99147.65145.12145.12145.127,300
29 Apr 2024149.03149.23148.01148.41148.4111,400
26 Apr 2024147.72148.98147.40148.54148.5428,600
25 Apr 2024145.30147.04144.77146.98146.9841,600
24 Apr 2024148.23148.27148.01148.01148.013,400
23 Apr 2024145.19148.35145.19147.80147.8010,100
22 Apr 2024142.70145.49142.70145.01145.0120,800
19 Apr 2024141.59142.19140.52141.27141.2712,300
18 Apr 2024142.64143.79141.67141.72141.7211,400
17 Apr 2024143.66144.12142.58142.61142.614,400
16 Apr 2024142.73144.03142.73143.47143.4711,800
15 Apr 2024147.95147.95143.76143.76143.7616,200
12 Apr 2024151.03151.03147.38147.85147.8510,300
11 Apr 2024150.22151.67149.63151.40151.407,800
10 Apr 2024150.41150.71149.12149.87149.8710,700
09 Apr 2024153.30153.83152.45153.49153.498,200
08 Apr 2024151.72152.42151.72152.17152.1725,000
05 Apr 2024150.62151.93150.62151.19151.199,900
04 Apr 2024153.48154.17150.44150.44150.4423,600
03 Apr 2024150.41151.84150.41151.15151.1513,900
02 Apr 2024150.11151.03150.04151.02151.025,200
01 Apr 2024155.48155.48153.09153.54153.5412,700
28 Mar 2024155.56157.10155.56155.99155.998,400
27 Mar 2024154.34155.00153.72155.00155.006,000
26 Mar 2024154.57154.57153.51153.56153.565,900
25 Mar 2024153.59154.12153.59153.68153.688,900
22 Mar 2024155.37155.37153.59153.63153.6310,400
21 Mar 2024155.89157.09155.52155.52155.525,900
20 Mar 2024153.32155.67152.81155.17155.177,700
19 Mar 2024150.84153.03150.49152.81152.8111,500
18 Mar 2024151.81152.60151.69152.10152.1011,100
15 Mar 2024150.27151.24150.27151.24151.242,700
14 Mar 2024153.89153.89151.14152.04152.0415,900
13 Mar 2024154.15155.24154.15154.59154.5937,500
12 Mar 2024152.70154.26152.70154.14154.144,900
11 Mar 2024153.25153.93152.74152.92152.9213,000
08 Mar 2024153.87155.71152.89153.51153.5117,900
07 Mar 2024151.66153.16150.81152.64152.6420,900
06 Mar 2024149.91151.35149.54150.27150.2787,400
05 Mar 2024152.44152.44147.36147.85147.8512,900
04 Mar 2024155.76155.76153.89154.11154.115,400
01 Mar 2024154.02155.17153.00154.94154.948,600
29 Feb 2024154.27155.71153.81154.78154.7811,400
28 Feb 2024154.64154.64153.27153.58153.5815,400
27 Feb 2024155.54155.70155.00155.00155.005,000
26 Feb 2024151.28154.48151.28154.17154.179,800
23 Feb 2024151.12151.68150.45151.28151.2829,000
22 Feb 2024151.12151.12149.60149.95149.9525,900
21 Feb 2024149.25149.25147.00148.03148.0310,300
20 Feb 2024153.48153.48150.88152.00152.008,500
16 Feb 2024156.47156.47154.48154.55154.5512,200
15 Feb 2024157.15157.62155.69157.20157.208,900
14 Feb 2024151.95154.69151.95154.69154.6916,600
13 Feb 2024150.24152.17149.03150.07150.0717,000
12 Feb 2024155.70157.20155.70155.73155.7313,200
09 Feb 2024153.71156.17153.71156.17156.1732,000
08 Feb 2024149.61152.90149.61152.71152.7114,800
07 Feb 2024150.46150.81149.59149.59149.5913,700
06 Feb 2024148.23149.36147.63149.36149.3615,500
05 Feb 2024150.17150.17146.56147.99147.9916,100
02 Feb 2024148.74150.26148.30150.13150.1315,100
01 Feb 2024148.59149.94147.32149.65149.6517,100
31 Jan 2024150.59151.50147.78147.84147.8413,400
30 Jan 2024152.62152.65151.19151.51151.518,200
29 Jan 2024150.57153.20150.57153.20153.2010,600
26 Jan 2024149.63150.97149.60149.71149.715,700
25 Jan 2024150.54150.54148.64149.29149.2920,700
24 Jan 2024151.75151.83149.09149.11149.117,700
23 Jan 2024151.15151.15149.91150.67150.6712,400
22 Jan 2024148.63151.23148.54150.33150.3323,000
19 Jan 2024146.74147.15144.65147.06147.0616,300
18 Jan 2024145.76146.28144.16145.34145.348,400
17 Jan 2024143.56144.61142.38144.49144.4913,100
16 Jan 2024145.75146.72144.99145.52145.5210,300
12 Jan 2024147.18148.17146.67146.89146.8911,200
11 Jan 2024147.76147.78144.90146.73146.7320,800
10 Jan 2024145.52147.35144.73147.14147.149,900
09 Jan 2024144.25146.01144.25145.25145.258,700
08 Jan 2024142.13145.89142.13145.84145.8427,600
05 Jan 2024141.61142.58141.43141.74141.749,900
04 Jan 2024142.22143.10141.86142.13142.1318,700
03 Jan 2024144.92144.92141.97141.97141.9739,100
02 Jan 2024149.58150.05145.58146.25146.2528,700
29 Dec 2023153.16153.71150.33150.33150.3337,600
28 Dec 2023153.27153.78153.16153.32153.3213,300
27 Dec 2023153.59153.97152.80153.79153.798,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...