SPDR S&P Software & Services ETF Historical Stock Prices

(ETF)
XSW 
$84.642
*  
1.488
1.73%
Get XSW Alerts
*Delayed - data as of Oct. 1, 2014 15:31 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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
15:31 N/A  85.0553  84.64  84.642 1,313
09/30/2014 86.13 86.13 86.13 86.13 00
09/29/2014 85.6 86.13 84.12 86.13 5,079
09/26/2014 85.6301 85.645 85.6301 85.645 515
09/25/2014 86.11 86.11 85.6816 85.6816 678
09/24/2014 86.9 86.9 86.9 86.9 383
09/23/2014 86.623 86.623 86.623 86.623 00
09/22/2014 87.79 87.79 86.596 86.623 2,763
09/19/2014 89.02 89.02 87.42 87.42 881
09/18/2014 88.32 88.6962 88.32 88.66 1,765
09/17/2014 88.19 88.19 88.19 88.19 487
09/16/2014 87.73 88.3901 87.73 88.3901 810
09/15/2014 87.87 87.87 87.87 87.87 321
09/12/2014 89.5 89.61 89.5 89.61 832
09/11/2014 89.7812 89.7812 89.7812 89.7812 1,022
09/10/2014 88.83 89.52 88.83 89.52 1,580
09/09/2014 89.82 89.82 89 89.1 969
09/08/2014 90 90 89.8032 89.8032 499
09/05/2014 89.135 89.135 89.135 89.135 454
09/04/2014 89.42 89.42 89.42 89.42 111
09/03/2014 90.01 90.01 89.42 89.42 1,755
09/02/2014 89.15 89.53 89.15 89.53 1,652
08/29/2014 88.24 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
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?