SPDR S&P Software & Services ETF Historical Stock Prices

(ETF)
XSW 
$91.9
*  
unch
unch
Get XSW Alerts
*Delayed - data as of Dec. 18, 2014  -  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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  91.90 0
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
10/28/2014 88.7371 89 88.7371 89 614
10/27/2014 86.59 86.59 86.59 86.59 189
10/24/2014 86.35 86.77 86.35 86.65 13,975
10/23/2014 84.74 86.21 84.74 86.21 1,151
10/22/2014 85.91 85.92 84.342 84.342 8,594
10/21/2014 84.48 85.62 84.48 85.62 2,940
10/20/2014 83.9078 83.9078 83.9078 83.9078 00
10/17/2014 83.4801 83.98 83.4801 83.9078 27,293
10/16/2014 83.11 83.2499 82.5112 83.2499 1,468
10/15/2014 81.48 83.5 80.45 83.23 5,270
10/14/2014 82.36 83.09 82.3117 82.3117 1,831
10/13/2014 82.86 83.015 82.12 82.17 1,453
10/10/2014 84.14 84.47 82.95 82.95 2,797
10/09/2014 84.575 84.6062 84.5 84.5 1,242
10/08/2014 84.34 85.65 84.1572 85.65 1,040
10/07/2014 85.141 85.141 84.78 84.782 2,332
10/06/2014 87.02 87.05 85.95 86.59 1,677
10/03/2014 85.81 87.1284 85.81 87.0201 10,848
10/02/2014 85.0525 85.0525 84.51 84.5101 1,393
10/01/2014 85.0553 85.0553 84.64 84.876 2,711
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
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
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?