SPDR S&P Software & Services ETF Historical Stock Prices

(ETF)
XSW 
$91.551
*  
0.679
0.74%
Get XSW Alerts
*Delayed - data as of Jan. 30, 2015 12:47 ET  -  Find a broker to begin trading XSW now


Community Rating:
View:    XSW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
12:47 N/A  91.551  91.0849  91.551 558
01/29/2015 91.1901 92.23 91.1901 92.23 1,468
01/28/2015 93.16 93.16 92.71 92.71 871
01/27/2015 93.17 93.17 92.46 92.92 783
01/26/2015 93.46 93.9499 93.46 93.92 2,181
01/23/2015 93.35 93.872 93.35 93.69 1,879
01/22/2015 91.64 92.31 90.97 92.3 1,445
01/21/2015 91.47 91.77 91.0701 91.45 3,435
01/20/2015 90.869 91.9701 90.869 91.9701 1,293
01/16/2015 90.6 91.16 90.6 91.16 4,085
01/15/2015 90.5081 91.37 90.29 90.29 2,888
01/14/2015 91.6289 91.6289 91.6289 91.6289 997
01/13/2015 92.63 93.98 91.53 91.53 1,413
01/12/2015 92.82 92.82 92.16 92.22 1,837
01/09/2015 92.8141 92.8601 92.8141 92.85 806
01/08/2015 93.21 93.51 93.1 93.31 2,764
01/07/2015 90.45 90.45 90.45 90.45 00
01/06/2015 91.1588 91.1588 90.242 90.45 849
01/05/2015 93 93 90.81 91.86 3,462
01/02/2015 94.67 94.67 92.7201 92.7201 416
12/31/2014 95.0305 95.2065 95.0305 95.2065 837
12/30/2014 95.3588 95.3588 95.3588 95.3588 00
12/29/2014 95.62 95.62 95.3588 95.3588 373
12/26/2014 95.71 95.71 95.71 95.71 00
12/24/2014 95.71 95.71 95.71 95.71 263
12/23/2014 93.4 95.838 93.4 95.67 788
12/22/2014 94.5075 94.759 94.5075 94.759 474
12/19/2014 94.47 94.55 94.431 94.55 1,311
12/18/2014 91.9 91.9 91.9 91.9 00
12/17/2014 89.71 91.9 89.71 91.9 1,107
12/16/2014 89.9226 90.4652 89.9226 90.34 1,192
12/15/2014 90.3 90.3 90.03 90.26 1,159
12/12/2014 91.49 91.49 90.58 90.58 2,718
12/11/2014 91.66 91.66 91.66 91.66 973
12/10/2014 91.8991 91.8991 91.32 91.32 732
12/09/2014 91.1 93.052 91.1 92.954 6,196
12/08/2014 94.12 94.12 92.291 92.4 2,075
12/05/2014 93.971 94.1556 93.971 94.1556 1,057
12/04/2014 93.44 93.44 93.31 93.31 820
12/03/2014 92.9 93.79 92.9 93.79 980
12/02/2014 92.55 92.55 92.55 92.55 415
12/01/2014 93.45 93.45 92.3101 92.3101 1,432
11/28/2014 93.67 94.03 93.67 94.03 255
11/26/2014 93.6578 93.7999 93.6578 93.7999 592
11/25/2014 93.326 93.4199 93.326 93.3301 725
11/24/2014 92.991 92.991 92.972 92.972 661
11/21/2014 92.9 93.35 92.69 92.69 791
11/20/2014 92.02 92.2799 92.01 92.1301 2,013
11/19/2014 92.64 92.64 91.46 91.724 4,272
11/18/2014 93.62 93.62 92.998 92.9999 2,308
11/17/2014 93.58 93.72 92.71 92.71 2,160
11/14/2014 93.1 93.61 92.92 93.61 1,390
11/13/2014 93.8601 93.93 93.8601 93.93 613
11/12/2014 93.08 93.5 93.08 93.5 830
11/11/2014 92.844 93.26 92.844 93.26 472
11/10/2014 92 92.8 92 92.8 10,663
11/07/2014 91.581 91.581 91.581 91.581 00
11/06/2014 91.56 91.581 91.527 91.581 713
11/05/2014 91.7299 91.7299 91.31 91.31 4,833
11/04/2014 91.21 91.81 91.21 91.331 2,056
11/03/2014 91.39 91.621 91.27 91.27 2,302
10/31/2014 90.21 90.79 90.21 90.79 471
10/30/2014 88.97 88.97 88.97 88.97 409
10/29/2014 88.91 88.91 88.44 88.44 2,524
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?