SPDR S&P Software & Services ETF Historical Stock Prices

(ETF)
XSW 
$96.8701
*  
0.6101
0.63%
Get XSW Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading XSW now


Community Rating:
 
 
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 28-AUG-2014 TO 28-AUG-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  97.06  97.06  96.32  96.8701 2,903
08/28/2015 97.06 97.06 96.32 96.8701 2,903
08/27/2015 95.66 96.77 95.15 96.26 9,260
08/26/2015 93.12 94.81 92.916 94.8 25,487
08/25/2015 94.93 94.93 92.496 92.496 5,575
08/24/2015 96.842 96.842 65.3 93.259 12,678
08/21/2015 96.9201 97.99 96.7242 96.7242 4,425
08/20/2015 100.89 100.89 99.19 99.2 7,295
08/19/2015 102.035 102.2499 101 101.71 1,354
08/18/2015 103.065 103.065 102.3101 102.3101 2,559
08/17/2015 102.34 102.34 102.33 102.33 553
08/14/2015 101.4584 102.26 101.4584 102.26 646
08/13/2015 101.695 101.9999 101.25 101.38 3,239
08/12/2015 100.64 101.56 99.8231 101.56 1,539
08/11/2015 102.14 102.14 101.0994 101.345 4,294
08/10/2015 101.74 102.8199 101.74 102.8199 8,190
08/07/2015 100.95 101.16 100.95 101.1599 1,781
08/06/2015 102.7 102.7 100.7594 100.79 9,048
08/05/2015 102.39 103.5 102.39 103.5 495
08/04/2015 101.7924 102.06 101.695 102 1,304
08/03/2015 102.67 102.67 101.4299 101.8699 10,453
07/31/2015 102.56 102.56 102.51 102.51 540
07/30/2015 101.85 102.291 100.91 102.2 1,218
07/29/2015 101.39 101.87 100.6099 101.783 16,586
07/28/2015 101.08 101.57 99.81 101.57 4,294
07/27/2015 101.73 101.73 100.63 100.63 33,161
07/24/2015 103.15 103.16 102.39 102.39 2,595
07/23/2015 103.81 103.94 102.937 103.0069 8,807
07/22/2015 103.1 103.7 103.1 103.5 7,756
07/21/2015 103.18 103.5 103.18 103.49 3,117
07/20/2015 103.664 103.983 103.49 103.8775 1,763
07/17/2015 104.0886 104.0886 103.42 103.76 2,906
07/16/2015 103.8825 104.15 103.8825 104.15 3,044
07/15/2015 103.8 103.8728 103.03 103.1724 4,953
07/14/2015 103.66 103.92 103.66 103.79 40,415
07/13/2015 103.0944 103.22 103.0944 103.14 8,954
07/10/2015 102.25 102.386 101.66 102.386 10,444
07/09/2015 101.57 102.31 101.5669 101.66 13,091
07/08/2015 100.72 100.72 100.3701 100.3701 2,924
07/07/2015 102 102 100.83 101.58 12,966
07/06/2015 101.54 102.32 101.21 101.41 2,558
07/02/2015 102.8 102.8 101.8299 101.8299 8,251
07/01/2015 102.78 103.416 102.41 102.556 4,874
06/30/2015 102.13 102.52 101.915 102.44 3,265
06/29/2015 103.26 103.63 101.76 101.76 4,725
06/26/2015 104.9699 104.9699 104.4107 104.4107 1,365
06/25/2015 105.62 105.62 105.44 105.4592 1,673
06/24/2015 105.64 105.75 105.16 105.1899 9,344
06/23/2015 105.86 106.25 105.86 106.196 5,013
06/22/2015 105.7036 105.9999 105.66 105.78 3,980
06/19/2015 105.4168 105.4168 105.4168 105.4168 288
06/18/2015 104.89 105.56 104.89 105.56 517
06/17/2015 105.0799 105.0799 104.4501 104.57 989
06/16/2015 104.09 104.59 104.09 104.52 42,252
06/15/2015 103.81 103.81 103.3 103.55 1,925
06/12/2015 103.61 103.71 103.61 103.71 1,355
06/11/2015 104.146 104.146 103.788 103.788 594
06/10/2015 103.424 103.97 103.424 103.97 1,530
06/09/2015 101.879 102.374 101.72 102.2098 1,940
06/08/2015 103.89 103.89 102.6455 102.8588 8,460
06/05/2015 103.22 103.8399 102.951 103.7995 1,698
06/04/2015 104.09 104.09 102.68 102.68 609
06/03/2015 103.78 104.29 103.78 104.28 2,329
06/02/2015 102.47 103.36 102.18 102.8 7,314
06/01/2015 102.07 102.84 102.06 102.528 2,097
05/29/2015 102.694 102.694 101.9 102.33 1,285
05/28/2015 102.99 103.01 102.99 103.01 802
05/27/2015 102.3 102.3 102.19 102.299 983
05/26/2015 101.8219 102.0099 101.65 101.88 28,803
05/22/2015 103.109 103.25 103.067 103.067 7,935
05/21/2015 103.4532 103.628 103.2356 103.46 2,114
05/20/2015 103.6699 103.6699 103.6399 103.6399 726
05/19/2015 103.5 103.69 103.38 103.49 4,129
05/18/2015 102.558 103.54 102.558 103.4882 1,894
05/15/2015 103.04 103.04 102.48 102.658 2,531
05/14/2015 101.92 102.89 101.92 102.75 11,727
05/13/2015 101.53 101.7367 101.37 101.63 6,840
05/12/2015 100.3 101.432 100.3 101.202 3,409
05/11/2015 101.67 102.1904 101.5517 101.69 4,691
05/08/2015 101.12 101.88 101.12 101.6 4,280
05/07/2015 100.67 100.78 99.88 100.78 109,319
05/06/2015 99.59 100.1299 99.59 100.04 1,025
05/05/2015 100.08 100.08 99.3701 99.3701 1,847
05/04/2015 100.94 101.1183 100.94 101.05 1,014
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
01/30/2015 91.5 91.551 90.86 90.86 678
01/29/2015 91.1901 92.23 91.1901 92.23 1,468
01/28/2015 93.16 93.16 92.71 92.71 871
01/27/2015 93.17 93.17 92.46 92.92 783
01/26/2015 93.46 93.9499 93.46 93.92 2,181
01/23/2015 93.35 93.872 93.35 93.69 1,879
01/22/2015 91.64 92.31 90.97 92.3 1,445
01/21/2015 91.47 91.77 91.0701 91.45 3,435
01/20/2015 90.869 91.9701 90.869 91.9701 1,293
01/16/2015 90.6 91.16 90.6 91.16 4,085
01/15/2015 90.5081 91.37 90.29 90.29 2,888
01/14/2015 91.6289 91.6289 91.6289 91.6289 997
01/13/2015 92.63 93.98 91.53 91.53 1,413
01/12/2015 92.82 92.82 92.16 92.22 1,837
01/09/2015 92.8141 92.8601 92.8141 92.85 806
01/08/2015 93.21 93.51 93.1 93.31 2,764
01/07/2015 90.45 90.45 90.45 90.45 00
01/06/2015 91.1588 91.1588 90.242 90.45 849
01/05/2015 93 93 90.81 91.86 3,462
01/02/2015 94.67 94.67 92.7201 92.7201 416
12/31/2014 95.0305 95.2065 95.0305 95.2065 837
12/30/2014 95.3588 95.3588 95.3588 95.3588 00
12/29/2014 95.62 95.62 95.3588 95.3588 373
12/26/2014 95.71 95.71 95.71 95.71 00
12/24/2014 95.71 95.71 95.71 95.71 263
12/23/2014 93.4 95.838 93.4 95.67 788
12/22/2014 94.5075 94.759 94.5075 94.759 474
12/19/2014 94.47 94.55 94.431 94.55 1,311
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
*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?