SPDR® S&P Software & Services ETF (XSW) Historical Stock Data
148.09 ↑1.11 (0.75%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XSW is down -0.15% a day on average. There have been 16 days where SPDR® S&P Software & Services ETF closed green and 14 days where XSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 149.18 | 148.09 | ↓$1.09 (-0.73%) | 147.98 | 149.19 | 10.34K |
| 2024-05-02 | 146.75 | 146.98 | ↑$0.23 (0.16%) | 145.53 | 147.06 | 10.46K |
| 2024-05-01 | 144.67 | 145.58 | ↑$0.91 (0.63%) | 144.67 | 148.66 | 9.44K |
| 2024-04-30 | 146.99 | 145.12 | ↓$1.87 (-1.27%) | 145.12 | 147.65 | 7.34K |
| 2024-04-29 | 149.03 | 148.41 | ↓$0.62 (-0.42%) | 148.02 | 149.23 | 11.41K |
| 2024-04-26 | 147.72 | 148.54 | ↑$0.82 (0.56%) | 147.40 | 148.98 | 28.64K |
| 2024-04-25 | 145.30 | 146.98 | ↑$1.68 (1.16%) | 144.95 | 147.04 | 41.56K |
| 2024-04-24 | 148.23 | 148.01 | ↓$0.22 (-0.15%) | 148.01 | 148.27 | 3.43K |
| 2024-04-23 | 145.19 | 147.80 | ↑$2.61 (1.80%) | 145.19 | 148.35 | 10.14K |
| 2024-04-22 | 142.70 | 145.01 | ↑$2.31 (1.62%) | 142.70 | 145.50 | 20.70K |
| 2024-04-19 | 141.59 | 141.27 | ↓$0.32 (-0.23%) | 140.52 | 142.19 | 12.29K |
| 2024-04-18 | 142.64 | 141.72 | ↓$0.92 (-0.64%) | 141.67 | 143.79 | 11.28K |
| 2024-04-17 | 143.66 | 142.61 | ↓$1.05 (-0.73%) | 142.58 | 144.12 | 4.41K |
| 2024-04-16 | 142.73 | 143.47 | ↑$0.74 (0.52%) | 142.73 | 144.03 | 11.83K |
| 2024-04-15 | 147.95 | 143.76 | ↓$4.19 (-2.83%) | 143.76 | 147.95 | 16.22K |
| 2024-04-12 | 151.03 | 147.85 | ↓$3.18 (-2.10%) | 147.38 | 151.03 | 10.15K |
| 2024-04-11 | 150.22 | 151.40 | ↑$1.18 (0.78%) | 149.63 | 151.67 | 7.76K |
| 2024-04-10 | 150.41 | 149.87 | ↓$0.54 (-0.36%) | 149.12 | 150.71 | 10.69K |
| 2024-04-09 | 153.30 | 153.49 | ↑$0.19 (0.12%) | 152.45 | 153.83 | 8.23K |
| 2024-04-08 | 151.72 | 152.17 | ↑$0.45 (0.30%) | 151.72 | 152.42 | 25.04K |
| 2024-04-05 | 150.62 | 151.19 | ↑$0.57 (0.38%) | 150.62 | 151.93 | 9.94K |
| 2024-04-04 | 153.48 | 150.45 | ↓$3.04 (-1.98%) | 150.45 | 154.17 | 23.57K |
| 2024-04-03 | 150.41 | 151.15 | ↑$0.74 (0.49%) | 150.41 | 151.84 | 13.91K |
| 2024-04-02 | 150.11 | 151.02 | ↑$0.91 (0.61%) | 150.04 | 151.03 | 5.23K |
| 2024-04-01 | 155.48 | 153.54 | ↓$1.94 (-1.25%) | 153.09 | 155.48 | 12.69K |
| 2024-03-28 | 155.56 | 155.99 | ↑$0.43 (0.28%) | 155.56 | 157.10 | 8.43K |
| 2024-03-27 | 154.34 | 155.00 | ↑$0.66 (0.43%) | 153.72 | 155.00 | 5.96K |
| 2024-03-26 | 154.58 | 153.56 | ↓$1.01 (-0.65%) | 153.51 | 154.58 | 5.71K |
| 2024-03-25 | 153.59 | 153.68 | ↑$0.09 (0.06%) | 153.59 | 154.12 | 8.90K |
| 2024-03-22 | 155.37 | 153.63 | ↓$1.74 (-1.12%) | 153.59 | 155.37 | 10.40K |
Create an account or log in to view more rows.
$XSW why spike ?
$XSW you wanna be a successful trader close your trades green
$XSW called it
$XSW what caused the sell off in an otherwise good tech market today?
$XSW this market love evrry dips let’s see
$XSW Market is going to crash hard tomorrow.
$XSW back to business
$XSW Powell save me
$XSW I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$XSW what V recovery or fake pump