SPDR S&P Software & Services ETF Historical Stock Prices

(ETF)
XSW 
$86.766
*  
0.046
0.05%
Get XSW Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading XSW now


Community Rating:
View:    XSW After Hours
 
 
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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  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
05/27/2014 84 84.71 84 84.5 2,119
05/23/2014 82.71 83.35 82.71 83.35 1,213
05/22/2014 82.36 82.48 82.36 82.48 701
05/21/2014 81.385 81.5288 81.385 81.5288 664
05/20/2014 81.045 81.3 80.758 80.758 1,046
05/19/2014 81.25 81.5 81.25 81.5 488
05/16/2014 79.91 80.4001 79.73 80.4 1,063
05/15/2014 79 79.001 78.8701 78.8701 1,478
05/14/2014 80.9675 80.9675 80.048 80.106 3,545
05/13/2014 81.26 81.31 81.26 81.26 743
05/12/2014 80 82 80 81.881 2,563
05/09/2014 79.06 79.76 79.06 79.76 1,701
05/08/2014 80.1001 80.198 80.1001 80.1399 641
05/07/2014 79.05 79.63 78.61 79.51 10,606
05/06/2014 81.24 81.7087 80.486 80.486 3,717
05/05/2014 81.71 82.0801 81.25 81.987 17,473
05/02/2014 82.16 82.6001 82.16 82.26 2,930
05/01/2014 81.715 82.73 81.715 82.19 1,873
04/30/2014 80.16 81.742 80.16 81.71 5,321
04/29/2014 80.3 81.18 80.23 81.05 5,048
04/28/2014 81.05 81.064 79.47 79.75 2,486
04/25/2014 82.47 82.47 80.98 80.98 1,511
04/24/2014 83.3 83.89 82.78 83.79 2,732
04/23/2014 83.84 84.49 83.84 84.01 1,795
04/22/2014 83.94 85.4079 83.94 84.88 5,570
04/21/2014 83.914 84.09 83.88 83.88 1,052
04/17/2014 83.06 84.1 83 84.1 1,676
04/16/2014 82.4 83.094 82.4 82.54 1,662
04/15/2014 81.897 82.164 80 82.1 5,054
04/14/2014 81.42 82.274 81.07 81.07 2,700
04/11/2014 82.53 82.7065 80.88 81.15 10,403
04/10/2014 85.76 85.76 82.63 82.9 4,309
04/09/2014 84.76 84.92 84.76 84.92 796
04/08/2014 83.85 84.378 83.026 84.292 10,787
04/07/2014 84.6 84.77 83.1 83.75 5,059
04/04/2014 88.17 88.17 84.541 85.073 41,589
04/03/2014 88.0666 88.0666 87.35 87.4965 1,340
04/02/2014 89.46 89.5 89.24 89.5 800
04/01/2014 89.5899 89.5899 89.229 89.282 880
03/31/2014 87.19 88.336 87.16 88.1 7,620
03/28/2014 87.82 87.8575 86.968 87 2,124
03/27/2014 86.53 87.13 86.0724 86.89 4,072
03/26/2014 89.6869 89.6869 87.411 87.411 3,237
03/25/2014 89.99 90.725 89.237 89.237 4,978
03/24/2014 91.34 91.34 88.8601 89.75 7,987
03/21/2014 92.5 92.5 91.33 91.33 1,289
03/20/2014 92.24 92.658 92.16 92.48 2,070
03/19/2014 92.9 92.9 91.891 91.891 5,713
03/18/2014 91.76 93.03 91.76 93.03 1,403
03/17/2014 91.57 91.57 91.45 91.45 881
03/14/2014 90.42 91.05 90.39 90.68 2,192
03/13/2014 92.32 92.32 90.16 90.42 7,991
03/12/2014 91.148 92.2365 91.1301 92.2365 1,121
03/11/2014 93.02 93.02 91.61 91.61 4,829
03/10/2014 93.34 93.34 92.54 92.59 70,934
03/07/2014 93.89 94.37 93.782 93.782 1,732
03/06/2014 94.82 94.8999 94.46 94.525 4,144
03/05/2014 94.79 94.81 94.568 94.81 2,515
03/04/2014 93.12 94.84 93.12 94.77 33,055
03/03/2014 92.02 92.5764 91.3 92.34 8,013
02/28/2014 94.21 94.35 93.5 93.5 4,469
02/27/2014 92.37 94.32 92.37 94.32 1,562
02/26/2014 92.95 93.72 92.9389 92.9389 2,027
02/25/2014 92.72 92.86 92.62 92.62 7,242
02/24/2014 92.36 93.04 92.36 93.04 4,643
02/21/2014 92.32 92.5 92.27 92.27 3,177
02/20/2014 90.98 91.99 90.681 91.99 2,531
02/19/2014 91.244 91.244 91.09 91.09 851
02/18/2014 90.9 91.64 90.9 91.638 8,290
02/14/2014 90.68 90.68 89.8701 90.15 5,581
02/13/2014 89.04 90.31 89.03 90.31 5,072
02/12/2014 89.64 89.64 89.1199 89.276 5,351
02/11/2014 88.8142 89.444 88.8142 89.444 2,565
02/10/2014 88.93 88.93 88.4994 88.84 1,506
02/07/2014 87.64 88.9074 87.64 88.86 7,661
02/06/2014 87.636 87.636 87.324 87.6099 1,537
02/05/2014 86.79 86.79 85.41 86.31 1,528
02/04/2014 86.44 87.09 86.44 86.725 2,369
02/03/2014 87.25 87.34 85.73 86.0201 26,672
01/31/2014 88.53 89.554 88.53 89.1635 4,178
01/30/2014 88.22 89.851 88.22 89.819 4,843
01/29/2014 88.41 88.41 87.58 87.84 7,221
01/28/2014 88.06 88.86 88.06 88.86 1,947
01/27/2014 89.45 89.45 87.16 88.2799 8,105
01/24/2014 90.13 90.13 89.2401 89.3 4,991
01/23/2014 92.13 92.13 90.06 91.0716 2,674
01/22/2014 91.91 92.21 91.5632 92.21 4,756
01/21/2014 92.13 92.15 91.71 91.71 2,435
01/17/2014 92.4 92.41 91.61 91.61 7,437
01/16/2014 92.06 92.43 91.89 92.42 6,303
01/15/2014 91.7672 92.0406 91.72 92.0406 5,070
01/14/2014 89.53 91.122 89.53 91.0156 4,004
01/13/2014 91.2 91.2 89.3 89.3 2,148
01/10/2014 90.85 91.175 90.544 91.175 2,208
01/09/2014 89.11 91.63 89.04 90.9 6,189
01/08/2014 91.25 91.3 91.2499 91.25 3,683
01/07/2014 90.32 91.0852 90.32 91.0852 5,068
01/06/2014 89.6731 89.95 89.6731 89.95 2,149
01/03/2014 89.65 89.76 89.56 89.76 2,158
01/02/2014 90.48 90.48 89.43 89.51 21,833
12/31/2013 89.84 90.626 89.84 90.5 3,753
12/30/2013 89.94 90.11 89.57 90.11 1,838
12/27/2013 89.939 89.939 89.939 89.939 368
12/26/2013 90.2 90.2 89.964 89.964 2,321
12/24/2013 90.019 90.019 90 90 665
12/23/2013 91.41 91.41 89.41 89.76 23,017
12/20/2013 88.61 89.05 88.61 88.77 4,260
12/19/2013 88.66 89.22 88.66 88.8 1,789
12/18/2013 88 88 88 88 2,209
12/17/2013 87.81 87.81 87.81 87.81 452
12/16/2013 87.65 87.65 87.65 87.65 276
12/13/2013 86.39 86.46 86.39 86.46 944
12/12/2013 86 86.15 85.7401 86.15 1,780
12/11/2013 87.84 87.84 86.5199 86.6 735
12/10/2013 87.57 87.6748 87.4326 87.6648 1,414
12/09/2013 88.52 88.52 87.4999 87.574 3,364
12/06/2013 88.0275 88.0275 88 88 250
12/05/2013 87.2124 87.34 87.2124 87.34 4,761
12/04/2013 87 87.01 86.685 86.685 985
12/03/2013 87.295 87.295 86.8 86.81 1,972
12/02/2013 87.86 88.18 87.45 87.4782 5,076
11/29/2013 88.53 88.53 88.321 88.4 1,228
11/27/2013 87.99 88.29 87.99 88.29 443
11/26/2013 87.67 87.9101 87.26 87.9101 2,107
11/25/2013 88.11 88.11 87.579 87.579 1,088
11/22/2013 87.889 87.889 87.7999 87.8585 1,059
11/21/2013 87 87.4978 87 87.424 1,164
11/20/2013 87.01 87.01 86.4 86.4 2,765
11/19/2013 86.5 87.57 85.001 87.5 2,673
11/18/2013 88.54 88.54 87.98 87.98 3,819
11/15/2013 87.7 88.2999 87.7 88.2999 878
11/14/2013 87.772 87.772 87.5 87.5417 1,318
11/13/2013 86.16 87.51 86.16 87.51 31,595
11/12/2013 86.3099 86.34 86.072 86.22 34,628
11/11/2013 85.771 86.2 85.771 86.0899 5,472
11/08/2013 85.0599 85.75 84.7 85.6399 1,956
11/07/2013 86.41 86.41 84.49 84.49 1,869
11/06/2013 85.58 85.756 85.58 85.756 397
11/05/2013 85.46 85.46 83 85.36 1,572
11/04/2013 85.27 85.53 85.0899 85.51 41,763
11/01/2013 83.38 85.2501 82.55 84.78 25,209
10/31/2013 85.8099 85.8099 85.45 85.45 620
10/30/2013 87.34 87.51 85.7001 85.9901 7,025
10/29/2013 86.3901 87.206 86.3901 87.206 1,724
10/28/2013 87.28 87.28 86.6355 86.6355 2,061
10/25/2013 87.83 88.09 86.94 86.94 777
10/24/2013 87.19 87.51 87.19 87.399 7,220
10/23/2013 87.38 87.38 86.228 86.56 4,340
10/22/2013 87.32 87.37 86.71 87.37 6,740
10/21/2013 87.23 87.34 86.984 86.99 2,938
10/18/2013 85.96 86.7579 85.96 86.7579 1,121
10/17/2013 84.62 85.322 84.62 85.132 2,984
10/16/2013 84.38 85.0999 84.38 84.69 2,678
10/15/2013 82 82 82 82 120
10/14/2013 84.31 85.01 83.69 84.805 7,099
10/11/2013 83.28 84.6875 83.28 84.64 1,247
10/10/2013 82.11 83.389 81.87 83.389 776
10/09/2013 81.53 81.97 80.89 81.81 2,345
10/08/2013 84.03 84.03 81.68 81.89 4,227
10/07/2013 84.63 84.63 83.83 84.17 2,095
10/04/2013 83 85.54 83 85.54 1,846
10/03/2013 84.84 84.84 84.5 84.5 1,506
10/02/2013 85.65 85.976 85.26 85.9 2,805
10/01/2013 85.29 85.728 85.29 85.728 30,683
09/30/2013 84.58 85.12 84.58 84.9 80,162
09/27/2013 85.2299 85.2299 85.1699 85.1699 368
09/26/2013 85.28 85.3437 85.2548 85.3437 4,284
09/25/2013 85.03 85.03 84.78 84.95 492
09/24/2013 84.92 85.41 84.92 85.21 1,918
09/23/2013 85.35 85.36 84.46 84.8499 1,817
09/20/2013 85.78 85.78 85.0301 85.0301 1,218
09/19/2013 85.3 85.65 85.3 85.62 2,550
09/18/2013 84.73 87.99 84.441 85.52 1,702
09/17/2013 87.02 87.02 83.74 84.709 1,800
09/16/2013 84.48 84.56 83.54 83.54 7,205
09/13/2013 83.86 83.86 83.35 83.854 510
09/12/2013 83.9 83.9 83.73 83.864 1,860
09/11/2013 83.701 83.859 83.701 83.859 300
09/10/2013 83.46 83.46 83.348 83.348 800
09/09/2013 81.4 82.514 81.4 82.514 350
09/06/2013 81.36 81.42 80.475 80.52 1,310
09/05/2013 80.884 80.884 80.884 80.884 152
09/04/2013 80.09 80.56 80.09 80.524 1,323
09/03/2013 80.3599 80.3599 80.3599 80.3599 193
08/30/2013 80.54 80.54 79.79 79.878 4,300
08/29/2013 79.99 80.69 79.99 80.5432 739
08/28/2013 79.12 79.659 79.12 79.65 875
08/27/2013 80.4 80.4 79.0856 79.0856 1,572
08/26/2013 81.12 81.5999 81 81 1,640
08/23/2013 80.7799 81.12 80.678 81.12 2,155
08/22/2013 80.36 80.36 80.2301 80.2882 310
08/21/2013 79.94 79.94 79.4625 79.6717 1,864
08/20/2013 79.879 79.879 79.879 79.879 00
08/19/2013 79.93 80.15 79.7763 79.879 1,077
08/16/2013 80.27 80.27 79.98 79.98 4,249
08/15/2013 80.32 80.32 79.97 79.97 3,375
08/14/2013 82.1 82.1 81.79 81.79 1,100
08/13/2013 81.71 82.113 81.67 82.113 2,717
08/12/2013 82 82 81 81.58 2,240
08/09/2013 81.03 81.2999 81.03 81.2999 700
08/08/2013 80.79 81.158 80.79 81.066 1,570
08/07/2013 81.82 81.82 80.52 80.52 3,925
08/06/2013 81.09 81.1 80.8048 81.1 3,594
08/05/2013 81.78 81.78 81.584 81.584 1,752
08/02/2013 81 81.24 80.948 81.186 700
08/01/2013 81.039 81.039 80.996 80.996 632
07/31/2013 79.7341 79.7341 79.5999 79.5999 214
07/30/2013 78.8244 79.2696 78.8244 79.0399 8,958
07/29/2013 78.97 78.97 78.97 78.97 1,117
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?