SPDR® S&P Software & Services ETF (XSW) Historical Stock Data
141.27 ↓0.45 (-0.32%)
As of April 19, 2024, 2:46pm EST.
Historical Data
In the past 30 trading days, XSW is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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 |
| 2024-03-21 | 155.89 | 155.52 | ↓$0.37 (-0.24%) | 155.52 | 157.09 | 5.93K |
| 2024-03-20 | 153.32 | 155.17 | ↑$1.85 (1.20%) | 152.81 | 155.67 | 7.70K |
| 2024-03-19 | 150.84 | 152.81 | ↑$1.97 (1.31%) | 150.49 | 153.03 | 11.53K |
| 2024-03-18 | 151.81 | 152.10 | ↑$0.29 (0.19%) | 151.72 | 152.49 | 11.09K |
| 2024-03-15 | 150.27 | 151.25 | ↑$0.97 (0.65%) | 150.27 | 151.25 | 2.73K |
| 2024-03-14 | 153.89 | 152.04 | ↓$1.84 (-1.20%) | 151.14 | 153.89 | 15.83K |
| 2024-03-13 | 154.15 | 154.60 | ↑$0.44 (0.29%) | 154.15 | 155.24 | 37.45K |
| 2024-03-12 | 152.70 | 154.14 | ↑$1.44 (0.94%) | 152.70 | 154.26 | 4.90K |
| 2024-03-11 | 153.25 | 152.92 | ↓$0.33 (-0.22%) | 152.74 | 153.93 | 11.62K |
| 2024-03-08 | 153.87 | 153.51 | ↓$0.36 (-0.23%) | 152.89 | 155.71 | 17.62K |
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