SPDR S&P Software & Services ETF Historical Stock Prices

(ETF)
XSW 
$100.66
*  
0.71
0.71%
Get XSW Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading XSW now


Community Rating:
View:    XSW Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  100.35  100.66  100.13  100.66 451
05/01/2015 100.45 100.66 100.13 100.66 451
04/30/2015 101 101 99.9 99.95 2,334
04/29/2015 102.14 102.2999 101.0916 101.63 2,120
04/28/2015 101 102.17 101 101.8499 5,036
04/27/2015 102.71 102.71 101.57 101.71 2,519
04/24/2015 102.69 102.69 102.3 102.37 2,910
04/23/2015 101.96 102.804 101.9108 102.56 2,583
04/22/2015 101.4864 102.0048 101.4701 101.831 3,239
04/21/2015 101.1878 101.4344 101.1878 101.3923 1,511
04/20/2015 100.723 100.8375 100.01 100.78 3,550
04/17/2015 99.83 99.83 99.2 99.531 6,164
04/16/2015 101.64 101.807 101.626 101.744 5,352
04/15/2015 101.18 101.74 101.09 101.74 11,923
04/14/2015 100.565 100.7 100.46 100.7 4,131
04/13/2015 101.31 101.4494 100.8874 100.91 9,576
04/10/2015 100.9388 101.31 100.9388 101.31 3,046
04/09/2015 101.01 101.01 100.09 100.57 33,936
04/08/2015 99.84 100.94 99.84 100.94 1,138
04/07/2015 99.9 100.43 99.84 99.84 2,181
04/06/2015 98.69 98.69 98.51 98.51 530
04/02/2015 98.89 99.02 98.82 98.939 3,328
04/01/2015 98.92 98.92 98.15 98.2744 3,454
03/31/2015 99.26 99.45 99.21 99.21 8,259
03/30/2015 99.378 99.378 99.378 99.378 498
03/27/2015 97.97 98.55 97.97 98.55 449
03/26/2015 97.25 98.1201 97.25 98.1201 661
03/25/2015 99.3 99.42 97.77 97.77 5,931
03/24/2015 100.59 100.59 99.9801 100.07 1,929
03/23/2015 100.3501 100.6399 100.35 100.55 952
03/20/2015 100.12 100.55 100.12 100.5 1,524
03/19/2015 99.6 99.89 99.6 99.7701 1,352
03/18/2015 98.43 98.7299 98.4 98.4 1,306
03/17/2015 97.97 98.54 97.97 98.46 5,164
03/16/2015 97.99 98.2499 97.89 98.1901 1,585
03/13/2015 97.4101 97.4101 96.5401 96.5401 1,223
03/12/2015 96.71 97.37 96.71 97.2501 2,443
03/11/2015 96.43 96.43 96.33 96.33 639
03/10/2015 97.39 97.39 95.98 96.11 1,208
03/09/2015 97.75 97.897 97.75 97.8337 924
03/06/2015 98.58 98.843 97.7601 97.91 986
03/05/2015 98.24 98.8701 98.24 98.8701 840
03/04/2015 98.95 98.95 98.2948 98.48 2,216
03/03/2015 99.47 99.5044 99.1401 99.1401 406
03/02/2015 99.23 99.8299 99.23 99.8299 1,183
02/27/2015 99.83 99.83 99.4099 99.4099 820
02/26/2015 100.15 100.15 99.864 100.054 3,020
02/25/2015 99.55 99.8699 99.5335 99.6 8,025
02/24/2015 98.96 99 98.866 98.966 957
02/23/2015 98.79 98.79 98.79 98.79 1,207
02/20/2015 99.1225 99.18 99.1225 99.18 558
02/19/2015 99.039 99.039 98.881 98.881 420
02/18/2015 98.33 98.41 97.97 98.41 5,077
02/17/2015 98 98 97.784 97.996 1,429
02/13/2015 97.0601 97.0601 97.0601 97.0601 328
02/12/2015 95.69 96.6299 95.69 96.6299 1,115
02/11/2015 95.04 95.04 95.04 95.04 344
02/10/2015 94.53 95.01 94.43 95.01 1,781
02/09/2015 94.4645 94.4645 94.17 94.17 787
02/06/2015 95.1913 95.1994 94.701 94.88 1,779
02/05/2015 94.67 94.6745 94.521 94.6623 2,639
02/04/2015 94.06 94.06 93.65 93.65 336
02/03/2015 92.45 93.14 92.45 93.1301 2,404
02/02/2015 91.41 91.41 89.48 90.4446 1,341
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?