SPDR S&P Software & Services ETF Historical Stock Prices

(ETF)
XSW 
$88.78
*  
0.689
0.78%
Get XSW Alerts
*Delayed - data as of Aug. 29, 2014 15:19 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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:19 N/A  88.78  88.24  88.78 720
08/28/2014 88.1528 88.1528 88 88.091 2,516
08/27/2014 89 89 88.6501 88.6501 401
08/26/2014 88.94 88.94 88.857 88.857 585
08/25/2014 88.96 88.96 88.96 88.96 320
08/22/2014 88.6924 88.6924 88.6924 88.6924 170
08/21/2014 88.04 88.04 87.81 87.88 762
08/20/2014 88.17 88.19 88 88.16 1,966
08/19/2014 88 88 88 88 30
08/18/2014 87.26 88.11 87.26 88 853
08/15/2014 86.7745 86.815 86.56 86.56 766
08/14/2014 87.12 87.1899 86.94 87.1899 1,894
08/13/2014 86.4 87.1 86.4 87.1 574
08/12/2014 86.83 87.1 86.25 86.25 2,988
08/11/2014 86.174 86.99 86.174 86.99 567
08/08/2014 85.51 85.9899 85.36 85.9 1,233
08/07/2014 86.06 86.06 85.69 85.69 525
08/06/2014 85.6 86.29 85.48 85.92 522
08/05/2014 85.52 85.52 85.52 85.52 112
08/04/2014 85.07 86.02 85.07 86.02 2,735
08/01/2014 85.51 85.9221 84.46 84.978 7,564
07/31/2014 86.81 86.81 85.7 85.7 1,082
07/30/2014 87.17 87.85 87.17 87.74 3,249
07/29/2014 86.779 86.779 86.766 86.766 4,664
07/28/2014 86.58 86.72 85.84 86.72 4,494
07/25/2014 86.58 86.7 86.26 86.68 2,964
07/24/2014 87.0599 87.0599 87.0599 87.0599 435
07/23/2014 86.37 86.37 86 86 1,680
07/22/2014 86.04 86.56 86.04 86.56 1,609
07/21/2014 85.2 85.49 85.2 85.41 1,807
07/18/2014 85.4 85.4 85.38 85.392 976
07/17/2014 85.29 85.29 85.29 85.29 50,871
07/16/2014 86.08 86.08 85.32 85.65 1,721
07/15/2014 86.19 86.19 85.83 85.83 925
07/14/2014 86.38 86.9 86.38 86.67 1,210
07/11/2014 85.62 85.9 85.5774 85.9 1,005
07/10/2014 85.15 85.15 84.586 84.989 2,244
07/09/2014 86.37 86.37 86.37 86.37 1,151
07/08/2014 87.7 87.7 86.09 86.31 2,812
07/07/2014 88.8 88.8 88.2501 88.2501 1,267
07/03/2014 89.71 89.71 89.71 89.71 716
07/02/2014 89.77 89.77 89.32 89.32 1,128
07/01/2014 88.9 90.001 88.9 89.832 3,153
06/30/2014 88.05 88.77 88.05 88.49 2,918
06/27/2014 88 88.37 88 88.37 549
06/26/2014 87.4 87.4688 87.4 87.4688 603
06/25/2014 86.98 87.7077 86.98 87.7077 2,580
06/24/2014 87.7 88.3799 87.39 87.39 1,556
06/23/2014 87.63 87.8618 87.2 87.8618 2,084
06/20/2014 86.9701 87.26 86.9701 87.23 2,814
06/19/2014 87.246 87.338 86.8601 87.338 3,256
06/18/2014 87.24 87.24 86.8 87.24 3,575
06/17/2014 86.65 87.2554 86.65 87.14 10,304
06/16/2014 85.72 86.24 85.3657 86.2099 4,176
06/13/2014 85.33 85.67 85.218 85.6299 5,371
06/12/2014 85.25 85.25 85.25 85.25 00
06/11/2014 84.703 85.25 84.674 85.25 1,066
06/10/2014 84.8066 84.936 84.8066 84.936 561
06/09/2014 84.43 84.85 84.43 84.85 1,739
06/06/2014 84.5 84.5899 84.5 84.58 1,169
06/05/2014 82.1 83.35 82.0501 83.2701 2,283
06/04/2014 81.79 81.97 81.48 81.97 1,193
06/03/2014 82.05 82.05 81.89 82.0201 1,209
06/02/2014 82.418 82.611 82.36 82.36 1,564
05/30/2014 83.716 83.716 82.72 82.97 1,981
05/29/2014 84.3969 84.3969 84.254 84.334 1,390
05/28/2014 83.6 84.23 83.6 84.05 915
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?